KissMeData/012450/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

78 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	20231229	160315	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	23027520400	185469	109.07	125200	125200	123500	161800	87200	124500	124155.01	32.50	-4876	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16454956	N	N	179	N	N
3	20231229	150313	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	23027520400	185469	109.07	125200	125200	123500	161800	87200	124500	124155.01	32.50	-4876	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16454956	N	N	179	N	N
4	20231229	140313	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	23027520400	185469	109.07	125200	125200	123500	161800	87200	124500	124155.01	32.50	-4876	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16454956	N	N	179	N	N
5	20231229	130312	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	23027520400	185469	109.07	125200	125200	123500	161800	87200	124500	124155.01	32.50	-4876	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16454956	N	N	179	N	N
6	20231229	120312	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	23027520400	185469	109.07	125200	125200	123500	161800	87200	124500	124155.01	32.50	-4876	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16454956	N	N	179	N	N
7	20231229	110303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	23027520400	185469	109.07	125200	125200	123500	161800	87200	124500	124155.01	32.50	-4876	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16454956	N	N	179	N	N
8	20231229	100305	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	23027520400	185469	109.07	125200	125200	123500	161800	87200	124500	124155.01	32.50	-4876	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16454956	N	N	179	N	N
9	20231229	090305	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	23027520400	185469	109.07	125200	125200	123500	161800	87200	124500	124155.01	32.50	-4876	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16454956	N	N	179	N	N
10	20231228	160303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	22694464200	182790	107.49	125200	125200	123500	161800	87200	124500	124155.01	32.51	103	8625	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.36	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16459935	N	N	179	N	N
11	20231228	150306	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124400	-100	5	-0.08	18228180900	146891	86.38	125200	125200	123500	161800	87200	124500	124093.23	32.51	103	-2854	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	62984	31.36	2.20	12	0.29	3967.00	56587.00	151000	20230727	-17.62	65600	20230105	89.63	151000	-17.62	20230727	65600	89.63	20230105	151000	-17.62	20230727	65600	89.63	20230105	1.18	N	012450	5000	2656 억	16459935	N	N	2252	N	N
12	20231228	140303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124100	-400	5	-0.32	13434397900	108222	63.64	125200	125200	123500	161800	87200	124500	124137.39	32.51	103	-4656	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	62832	31.28	2.19	12	0.21	3967.00	56587.00	151000	20230727	-17.81	65600	20230105	89.18	151000	-17.81	20230727	65600	89.18	20230105	151000	-17.81	20230727	65600	89.18	20230105	1.18	N	012450	5000	2656 억	16459935	N	N	2252	N	N
13	20231228	130302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124000	-500	5	-0.40	10215767100	82220	48.35	125200	125200	123500	161800	87200	124500	124249.16	32.51	103	-1618	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	62781	31.26	2.19	12	0.16	3967.00	56587.00	151000	20230727	-17.88	65600	20230105	89.02	151000	-17.88	20230727	65600	89.02	20230105	151000	-17.88	20230727	65600	89.02	20230105	1.18	N	012450	5000	2656 억	16459935	N	N	2252	N	N
14	20231228	120303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	0	3	0.00	8295674900	66764	39.26	125200	125200	123500	161800	87200	124500	124253.69	32.51	103	-1240	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	63034	31.38	2.20	12	0.13	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.18	N	012450	5000	2656 억	16459935	N	N	2252	N	N
15	20231228	110303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	123900	-600	5	-0.48	6131460400	49344	29.02	125200	125200	123500	161800	87200	124500	124259.47	32.51	103	-1901	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	62731	31.23	2.19	12	0.10	3967.00	56587.00	151000	20230727	-17.95	65600	20230105	88.87	151000	-17.95	20230727	65600	88.87	20230105	151000	-17.95	20230727	65600	88.87	20230105	1.18	N	012450	5000	2656 억	16459935	N	N	2252	N	N
16	20231228	100301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124200	-300	5	-0.24	4133616000	33242	19.55	125200	125200	123500	161800	87200	124500	124349.17	32.51	103	-3987	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	62882	31.31	2.19	12	0.07	3967.00	56587.00	151000	20230727	-17.75	65600	20230105	89.33	151000	-17.75	20230727	65600	89.33	20230105	151000	-17.75	20230727	65600	89.33	20230105	1.18	N	012450	5000	2656 억	16459935	N	N	2252	N	N
17	20231228	090302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	123700	-800	5	-0.64	915608400	7368	4.33	125200	125200	123500	161800	87200	124500	124268.08	32.51	103	-4151	125633	125066	123933	123366	122233	125350	123650	2657	37300	5000	92130	100	1	50630000	62629	31.18	2.19	12	0.01	3967.00	56587.00	151000	20230727	-18.08	65600	20230105	88.57	151000	-18.08	20230727	65600	88.57	20230105	151000	-18.08	20230727	65600	88.57	20230105	1.18	N	012450	5000	2656 억	16459935	N	N	2252	N	N
18	20231227	160302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124500	1600	2	1.30	20881695700	168709	64.30	122900	124500	122800	159700	86100	122900	123771.88	32.48	1404	7101	129366	126132	124466	121232	119566	125300	120400	2657	36800	5000	90940	100	1	50630000	63034	31.38	2.20	12	0.33	3967.00	56587.00	151000	20230727	-17.55	65600	20230105	89.79	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65600	89.79	20230105	1.19	N	012450	5000	2656 억	16444575	N	N	2252	N	N
19	20231227	150304	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124400	1500	2	1.22	19077742900	154211	58.77	122900	124500	122800	159700	86100	122900	123712.08	32.48	1404	872	129366	126132	124466	121232	119566	125300	120400	2657	36800	5000	90940	100	1	50630000	62984	31.36	2.20	12	0.30	3967.00	56587.00	151000	20230727	-17.62	65600	20230105	89.63	151000	-17.62	20230727	65600	89.63	20230105	151000	-17.62	20230727	65600	89.63	20230105	1.19	N	012450	5000	2656 억	16444575	N	N	1	N	N
20	20231227	140303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	123700	800	2	0.65	16327393200	132032	50.32	122900	124500	122800	159700	86100	122900	123662.54	32.48	1404	-4127	129366	126132	124466	121232	119566	125300	120400	2657	36800	5000	90940	100	1	50630000	62629	31.18	2.19	12	0.26	3967.00	56587.00	151000	20230727	-18.08	65600	20230105	88.57	151000	-18.08	20230727	65600	88.57	20230105	151000	-18.08	20230727	65600	88.57	20230105	1.19	N	012450	5000	2656 억	16444575	N	N	1	N	N
21	20231227	130301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	123500	600	2	0.49	14490625000	117180	44.66	122900	124500	122800	159700	86100	122900	123661.41	32.48	1404	-5202	129366	126132	124466	121232	119566	125300	120400	2657	36800	5000	90940	100	1	50630000	62528	31.13	2.18	12	0.23	3967.00	56587.00	151000	20230727	-18.21	65600	20230105	88.26	151000	-18.21	20230727	65600	88.26	20230105	151000	-18.21	20230727	65600	88.26	20230105	1.19	N	012450	5000	2656 억	16444575	N	N	1	N	N
22	20231227	120301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	123900	1000	2	0.81	12815635900	103648	39.50	122900	124500	122800	159700	86100	122900	123645.94	32.48	1404	-5319	129366	126132	124466	121232	119566	125300	120400	2657	36800	5000	90940	100	1	50630000	62731	31.23	2.19	12	0.20	3967.00	56587.00	151000	20230727	-17.95	65600	20230105	88.87	151000	-17.95	20230727	65600	88.87	20230105	151000	-17.95	20230727	65600	88.87	20230105	1.19	N	012450	5000	2656 억	16444575	N	N	1	N	N
23	20231227	110303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	123900	1000	2	0.81	11029030700	89197	33.99	122900	124500	122800	159700	86100	122900	123648.21	32.48	1404	-1144	129366	126132	124466	121232	119566	125300	120400	2657	36800	5000	90940	100	1	50630000	62731	31.23	2.19	12	0.18	3967.00	56587.00	151000	20230727	-17.95	65600	20230105	88.87	151000	-17.95	20230727	65600	88.87	20230105	151000	-17.95	20230727	65600	88.87	20230105	1.19	N	012450	5000	2656 억	16444575	N	N	1	N	N
24	20231227	100303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	123300	400	2	0.33	7988556200	64664	24.64	122900	124400	122800	159700	86100	122900	123539.72	32.48	1404	-3660	129366	126132	124466	121232	119566	125300	120400	2657	36800	5000	90940	100	1	50630000	62427	31.08	2.18	12	0.13	3967.00	56587.00	151000	20230727	-18.34	65600	20230105	87.96	151000	-18.34	20230727	65600	87.96	20230105	151000	-18.34	20230727	65600	87.96	20230105	1.19	N	012450	5000	2656 억	16444575	N	N	1	N	N
25	20231227	090303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124000	1100	2	0.90	851380700	6886	2.62	122900	124200	122900	159700	86100	122900	123642.06	32.48	1404	2299	129366	126132	124466	121232	119566	125300	120400	2657	36800	5000	90940	100	1	50630000	62781	31.26	2.19	12	0.01	3967.00	56587.00	151000	20230727	-17.88	65600	20230105	89.02	151000	-17.88	20230727	65600	89.02	20230105	151000	-17.88	20230727	65600	89.02	20230105	1.19	N	012450	5000	2656 억	16444575	N	N	1	N	N
26	20231226	160303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	122900	-4700	5	-3.68	32453800200	260397	83.43	127500	127700	122800	165800	89400	127600	124642.11	32.55	-6842	-35901	131400	129500	127200	125300	123000	130450	126250	2657	38200	5000	94420	100	1	50630000	62224	30.98	2.17	12	0.51	3967.00	56587.00	151000	20230727	-18.61	65600	20230105	87.35	151000	-18.61	20230727	65600	87.35	20230105	151000	-18.61	20230727	65600	87.35	20230105	1.19	N	012450	5000	2656 억	16480791	N	N	1	N	N
27	20231226	150301	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	123900	-3700	5	-2.90	26755241700	214081	68.59	127500	127700	123300	165800	89400	127600	124970.53	32.55	-6842	-41234	131400	129500	127200	125300	123000	130450	126250	2657	38200	5000	94420	100	1	50630000	62731	31.23	2.19	12	0.42	3967.00	56587.00	151000	20230727	-17.95	65600	20230105	88.87	151000	-17.95	20230727	65600	88.87	20230105	151000	-17.95	20230727	65600	88.87	20230105	1.19	N	012450	5000	2656 억	16480791	N	N	262	N	N
28	20231226	140303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124100	-3500	5	-2.74	21978506200	175493	56.23	127500	127700	123300	165800	89400	127600	125231.33	32.55	-6842	-40892	131400	129500	127200	125300	123000	130450	126250	2657	38200	5000	94420	100	1	50630000	62832	31.28	2.19	12	0.35	3967.00	56587.00	151000	20230727	-17.81	65600	20230105	89.18	151000	-17.81	20230727	65600	89.18	20230105	151000	-17.81	20230727	65600	89.18	20230105	1.19	N	012450	5000	2656 억	16480791	N	N	262	N	N
29	20231226	130303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124400	-3200	5	-2.51	17550748800	139786	44.79	127500	127700	124300	165800	89400	127600	125546.45	32.55	-6842	-36960	131400	129500	127200	125300	123000	130450	126250	2657	38200	5000	94420	100	1	50630000	62984	31.36	2.20	12	0.28	3967.00	56587.00	151000	20230727	-17.62	65600	20230105	89.63	151000	-17.62	20230727	65600	89.63	20230105	151000	-17.62	20230727	65600	89.63	20230105	1.19	N	012450	5000	2656 억	16480791	N	N	262	N	N
30	20231226	120303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125000	-2600	5	-2.04	15075117000	119949	38.43	127500	127700	124700	165800	89400	127600	125670.67	32.55	-6842	-27431	131400	129500	127200	125300	123000	130450	126250	2657	38200	5000	94420	100	1	50630000	63288	31.51	2.21	12	0.24	3967.00	56587.00	151000	20230727	-17.22	65600	20230105	90.55	151000	-17.22	20230727	65600	90.55	20230105	151000	-17.22	20230727	65600	90.55	20230105	1.19	N	012450	5000	2656 억	16480791	N	N	262	N	N
31	20231226	110305	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125400	-2200	5	-1.72	13364894200	106276	34.05	127500	127700	124700	165800	89400	127600	125747.02	32.55	-6842	-25609	131400	129500	127200	125300	123000	130450	126250	2657	38200	5000	94420	100	1	50630000	63490	31.61	2.22	12	0.21	3967.00	56587.00	151000	20230727	-16.95	65600	20230105	91.16	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65600	91.16	20230105	1.19	N	012450	5000	2656 억	16480791	N	N	262	N	N
32	20231226	100302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125400	-2200	5	-1.72	8912999700	70690	22.65	127500	127700	125300	165800	89400	127600	126074.02	32.55	-6842	-14123	131400	129500	127200	125300	123000	130450	126250	2657	38200	5000	94420	100	1	50630000	63490	31.61	2.22	12	0.14	3967.00	56587.00	151000	20230727	-16.95	65600	20230105	91.16	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65600	91.16	20230105	1.19	N	012450	5000	2656 억	16480791	N	N	262	N	N
33	20231226	090303	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126700	-900	5	-0.71	1547105000	12152	3.89	127500	127700	126500	165800	89400	127600	127299.38	32.55	-6842	-1760	131400	129500	127200	125300	123000	130450	126250	2657	38200	5000	94420	100	1	50630000	64148	31.94	2.24	12	0.02	3967.00	56587.00	151000	20230727	-16.09	65600	20230105	93.14	151000	-16.09	20230727	65600	93.14	20230105	151000	-16.09	20230727	65600	93.14	20230105	1.19	N	012450	5000	2656 억	16480791	N	N	262	N	N
34	20231222	160300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127600	2200	2	1.75	39569653100	310084	174.46	125600	129100	124900	163000	87800	125400	127609.67	32.38	-20848	30885	127600	126500	125900	124800	124200	126200	124500	2657	37600	5000	92790	100	1	50630000	64604	32.17	2.25	12	0.61	3967.00	56587.00	151000	20230727	-15.50	65600	20230105	94.51	151000	-15.50	20230727	65600	94.51	20230105	151000	-15.50	20230727	65600	94.51	20230105	1.20	N	012450	5000	2656 억	16391523	N	N	262	N	N
35	20231222	150300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128100	2700	2	2.15	36204687900	283739	159.64	125600	129100	124900	163000	87800	125400	127598.77	32.38	-20848	32986	127600	126500	125900	124800	124200	126200	124500	2657	37600	5000	92790	100	1	50630000	64857	32.29	2.26	12	0.56	3967.00	56587.00	151000	20230727	-15.17	65600	20230105	95.27	151000	-15.17	20230727	65600	95.27	20230105	151000	-15.17	20230727	65600	95.27	20230105	1.20	N	012450	5000	2656 억	16391523	N	N	1520	N	N
36	20231222	140259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128400	3000	2	2.39	32226063000	252650	142.15	125600	129100	124900	163000	87800	125400	127552.43	32.38	-20848	37299	127600	126500	125900	124800	124200	126200	124500	2657	37600	5000	92790	100	1	50630000	65009	32.37	2.27	12	0.50	3967.00	56587.00	151000	20230727	-14.97	65600	20230105	95.73	151000	-14.97	20230727	65600	95.73	20230105	151000	-14.97	20230727	65600	95.73	20230105	1.20	N	012450	5000	2656 억	16391523	N	N	1520	N	N
37	20231222	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128400	3000	2	2.39	29420597300	230810	129.86	125600	129100	124900	163000	87800	125400	127466.98	32.38	-20848	35874	127600	126500	125900	124800	124200	126200	124500	2657	37600	5000	92790	100	1	50630000	65009	32.37	2.27	12	0.46	3967.00	56587.00	151000	20230727	-14.97	65600	20230105	95.73	151000	-14.97	20230727	65600	95.73	20230105	151000	-14.97	20230727	65600	95.73	20230105	1.20	N	012450	5000	2656 억	16391523	N	N	1520	N	N
38	20231222	120258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129000	3600	2	2.87	26235720200	206027	115.92	125600	129100	124900	163000	87800	125400	127341.43	32.38	-20848	35859	127600	126500	125900	124800	124200	126200	124500	2657	37600	5000	92790	100	1	50630000	65313	32.52	2.28	12	0.41	3967.00	56587.00	151000	20230727	-14.57	65600	20230105	96.65	151000	-14.57	20230727	65600	96.65	20230105	151000	-14.57	20230727	65600	96.65	20230105	1.20	N	012450	5000	2656 억	16391523	N	N	1520	N	N
39	20231222	110259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127700	2300	2	1.83	18376255700	144816	81.48	125600	128500	124900	163000	87800	125400	126894.10	32.38	-20848	22712	127600	126500	125900	124800	124200	126200	124500	2657	37600	5000	92790	100	1	50630000	64655	32.19	2.26	12	0.29	3967.00	56587.00	151000	20230727	-15.43	65600	20230105	94.66	151000	-15.43	20230727	65600	94.66	20230105	151000	-15.43	20230727	65600	94.66	20230105	1.20	N	012450	5000	2656 억	16391523	N	N	1520	N	N
40	20231222	100258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126000	600	2	0.48	5669951400	45158	25.41	125600	126100	124900	163000	87800	125400	125558.17	32.38	-20848	9151	127600	126500	125900	124800	124200	126200	124500	2657	37600	5000	92790	100	1	50630000	63794	31.76	2.23	12	0.09	3967.00	56587.00	151000	20230727	-16.56	65600	20230105	92.07	151000	-16.56	20230727	65600	92.07	20230105	151000	-16.56	20230727	65600	92.07	20230105	1.20	N	012450	5000	2656 억	16391523	N	N	1520	N	N
41	20231222	090257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125800	400	2	0.32	644138000	5129	2.89	125600	125900	125400	163000	87800	125400	125588.44	32.38	-20848	-1627	127600	126500	125900	124800	124200	126200	124500	2657	37600	5000	92790	100	1	50630000	63693	31.71	2.22	12	0.01	3967.00	56587.00	151000	20230727	-16.69	65600	20230105	91.77	151000	-16.69	20230727	65600	91.77	20230105	151000	-16.69	20230727	65600	91.77	20230105	1.20	N	012450	5000	2656 억	16391523	N	N	1520	N	N
42	20231221	160258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125400	-1700	5	-1.34	22077767800	175324	62.89	126900	127000	125300	165200	89000	127100	125927.46	32.50	-1663	-38681	128633	127866	126433	125666	124233	128250	126050	2657	38100	5000	94050	100	1	50630000	63490	31.61	2.22	12	0.35	3967.00	56587.00	151000	20230727	-16.95	65600	20230105	91.16	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65600	91.16	20230105	1.21	N	012450	5000	2656 억	16453123	N	N	1520	N	N
43	20231221	150258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125500	-1600	5	-1.26	19524562800	154967	55.59	126900	127000	125300	165200	89000	127100	125991.46	32.50	-1663	-42848	128633	127866	126433	125666	124233	128250	126050	2657	38100	5000	94050	100	1	50630000	63541	31.64	2.22	12	0.31	3967.00	56587.00	151000	20230727	-16.89	65600	20230105	91.31	151000	-16.89	20230727	65600	91.31	20230105	151000	-16.89	20230727	65600	91.31	20230105	1.21	N	012450	5000	2656 억	16453123	N	N	293	N	N
44	20231221	140256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125600	-1500	5	-1.18	17495355300	138806	49.79	126900	127000	125300	165200	89000	127100	126041.47	32.50	-1663	-39890	128633	127866	126433	125666	124233	128250	126050	2657	38100	5000	94050	100	1	50630000	63591	31.66	2.22	12	0.27	3967.00	56587.00	151000	20230727	-16.82	65600	20230105	91.46	151000	-16.82	20230727	65600	91.46	20230105	151000	-16.82	20230727	65600	91.46	20230105	1.21	N	012450	5000	2656 억	16453123	N	N	293	N	N
45	20231221	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125300	-1800	5	-1.42	14594629600	115701	41.50	126900	127000	125300	165200	89000	127100	126140.58	32.50	-1663	-39472	128633	127866	126433	125666	124233	128250	126050	2657	38100	5000	94050	100	1	50630000	63439	31.59	2.21	12	0.23	3967.00	56587.00	151000	20230727	-17.02	65600	20230105	91.01	151000	-17.02	20230727	65600	91.01	20230105	151000	-17.02	20230727	65600	91.01	20230105	1.21	N	012450	5000	2656 억	16453123	N	N	293	N	N
46	20231221	120258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125900	-1200	5	-0.94	11777868400	93276	33.46	126900	127000	125700	165200	89000	127100	126268.66	32.50	-1663	-27354	128633	127866	126433	125666	124233	128250	126050	2657	38100	5000	94050	100	1	50630000	63743	31.74	2.22	12	0.18	3967.00	56587.00	151000	20230727	-16.62	65600	20230105	91.92	151000	-16.62	20230727	65600	91.92	20230105	151000	-16.62	20230727	65600	91.92	20230105	1.21	N	012450	5000	2656 억	16453123	N	N	293	N	N
47	20231221	110258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126000	-1100	5	-0.87	10157105700	80410	28.84	126900	127000	125700	165200	89000	127100	126316.06	32.50	-1663	-23768	128633	127866	126433	125666	124233	128250	126050	2657	38100	5000	94050	100	1	50630000	63794	31.76	2.23	12	0.16	3967.00	56587.00	151000	20230727	-16.56	65600	20230105	92.07	151000	-16.56	20230727	65600	92.07	20230105	151000	-16.56	20230727	65600	92.07	20230105	1.21	N	012450	5000	2656 억	16453123	N	N	293	N	N
48	20231221	100255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126200	-900	5	-0.71	5910113500	46748	16.77	126900	127000	126000	165200	89000	127100	126424.37	32.50	-1663	-12511	128633	127866	126433	125666	124233	128250	126050	2657	38100	5000	94050	100	1	50630000	63895	31.81	2.23	12	0.09	3967.00	56587.00	151000	20230727	-16.42	65600	20230105	92.38	151000	-16.42	20230727	65600	92.38	20230105	151000	-16.42	20230727	65600	92.38	20230105	1.21	N	012450	5000	2656 억	16453123	N	N	293	N	N
49	20231221	090258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126700	-400	5	-0.31	949614300	7505	2.69	126900	126900	126200	165200	89000	127100	126527.84	32.50	-1663	182	128633	127866	126433	125666	124233	128250	126050	2657	38100	5000	94050	100	1	50630000	64148	31.94	2.24	12	0.01	3967.00	56587.00	151000	20230727	-16.09	65600	20230105	93.14	151000	-16.09	20230727	65600	93.14	20230105	151000	-16.09	20230727	65600	93.14	20230105	1.21	N	012450	5000	2656 억	16453123	N	N	293	N	N
50	20231220	160258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127100	1200	2	0.95	34962468200	276488	156.10	126500	127200	125000	163600	88200	125900	126451.41	32.46	-467	46593	127233	126566	125333	124666	123433	126900	125000	2657	37700	5000	93160	100	1	50630000	64351	32.04	2.25	12	0.55	3967.00	56587.00	151000	20230727	-15.83	65600	20230105	93.75	151000	-15.83	20230727	65600	93.75	20230105	151000	-15.83	20230727	65600	93.75	20230105	1.19	N	012450	5000	2656 억	16436757	N	N	293	N	N
51	20231220	150312	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127000	1100	2	0.87	31352477400	248087	140.07	126500	127200	125000	163600	88200	125900	126376.95	32.46	-467	43067	127233	126566	125333	124666	123433	126900	125000	2657	37700	5000	93160	100	1	50630000	64300	32.01	2.24	12	0.49	3967.00	56587.00	151000	20230727	-15.89	65600	20230105	93.60	151000	-15.89	20230727	65600	93.60	20230105	151000	-15.89	20230727	65600	93.60	20230105	1.19	N	012450	5000	2656 억	16436757	N	N	218	N	N
52	20231220	140316	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126800	900	2	0.71	25721205900	203719	115.02	126500	127200	125000	163600	88200	125900	126258.26	32.46	-467	34058	127233	126566	125333	124666	123433	126900	125000	2657	37700	5000	93160	100	1	50630000	64199	31.96	2.24	12	0.40	3967.00	56587.00	151000	20230727	-16.03	65600	20230105	93.29	151000	-16.03	20230727	65600	93.29	20230105	151000	-16.03	20230727	65600	93.29	20230105	1.19	N	012450	5000	2656 억	16436757	N	N	218	N	N
53	20231220	130315	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126200	300	2	0.24	21046720700	166789	94.17	126500	127200	125000	163600	88200	125900	126187.70	32.46	-467	28102	127233	126566	125333	124666	123433	126900	125000	2657	37700	5000	93160	100	1	50630000	63895	31.81	2.23	12	0.33	3967.00	56587.00	151000	20230727	-16.42	65600	20230105	92.38	151000	-16.42	20230727	65600	92.38	20230105	151000	-16.42	20230727	65600	92.38	20230105	1.19	N	012450	5000	2656 억	16436757	N	N	218	N	N
54	20231220	120256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126700	800	2	0.64	17772162900	140856	79.53	126500	127200	125000	163600	88200	125900	126172.57	32.46	-467	25754	127233	126566	125333	124666	123433	126900	125000	2657	37700	5000	93160	100	1	50630000	64148	31.94	2.24	12	0.28	3967.00	56587.00	151000	20230727	-16.09	65600	20230105	93.14	151000	-16.09	20230727	65600	93.14	20230105	151000	-16.09	20230727	65600	93.14	20230105	1.19	N	012450	5000	2656 억	16436757	N	N	218	N	N
55	20231220	110259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126100	200	2	0.16	15368822300	121854	68.80	126500	127200	125000	163600	88200	125900	126124.89	32.46	-467	21802	127233	126566	125333	124666	123433	126900	125000	2657	37700	5000	93160	100	1	50630000	63844	31.79	2.23	12	0.24	3967.00	56587.00	151000	20230727	-16.49	65600	20230105	92.23	151000	-16.49	20230727	65600	92.23	20230105	151000	-16.49	20230727	65600	92.23	20230105	1.19	N	012450	5000	2656 억	16436757	N	N	218	N	N
56	20231220	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126300	400	2	0.32	9367786800	74461	42.04	126500	127000	125000	163600	88200	125900	125807.96	32.46	-467	12633	127233	126566	125333	124666	123433	126900	125000	2657	37700	5000	93160	100	1	50630000	63946	31.84	2.23	12	0.15	3967.00	56587.00	151000	20230727	-16.36	65600	20230105	92.53	151000	-16.36	20230727	65600	92.53	20230105	151000	-16.36	20230727	65600	92.53	20230105	1.19	N	012450	5000	2656 억	16436757	N	N	218	N	N
57	20231220	090257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126900	1000	2	0.79	899039200	7101	4.01	126500	127000	126300	163600	88200	125900	126607.41	32.46	-467	2826	127233	126566	125333	124666	123433	126900	125000	2657	37700	5000	93160	100	1	50630000	64249	31.99	2.24	12	0.01	3967.00	56587.00	151000	20230727	-15.96	65600	20230105	93.45	151000	-15.96	20230727	65600	93.45	20230105	151000	-15.96	20230727	65600	93.45	20230105	1.19	N	012450	5000	2656 억	16436757	N	N	218	N	N
58	20231219	160258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125900	200	2	0.16	21920851200	175133	72.22	125700	126000	124100	163400	88000	125700	125160.32	32.45	-38363	22427	129233	127466	126133	124366	123033	126800	123700	2657	37700	5000	93010	100	1	50630000	63743	31.74	2.22	12	0.35	3967.00	56587.00	151000	20230727	-16.62	65600	20230105	91.92	151000	-16.62	20230727	65600	91.92	20230105	151000	-16.62	20230727	65600	91.92	20230105	1.20	N	012450	5000	2656 억	16427871	N	N	218	N	N
59	20231219	150258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126000	300	2	0.24	19295080300	154269	63.61	125700	126000	124100	163400	88000	125700	125074.09	32.45	-38363	13642	129233	127466	126133	124366	123033	126800	123700	2657	37700	5000	93010	100	1	50630000	63794	31.76	2.23	12	0.30	3967.00	56587.00	151000	20230727	-16.56	65600	20230105	92.07	151000	-16.56	20230727	65600	92.07	20230105	151000	-16.56	20230727	65600	92.07	20230105	1.20	N	012450	5000	2656 억	16427871	N	N	532	N	N
60	20231219	140258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125400	-300	5	-0.24	16720081800	133777	55.16	125700	126000	124100	163400	88000	125700	124984.51	32.45	-38363	8729	129233	127466	126133	124366	123033	126800	123700	2657	37700	5000	93010	100	1	50630000	63490	31.61	2.22	12	0.26	3967.00	56587.00	151000	20230727	-16.95	65600	20230105	91.16	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65600	91.16	20230105	1.20	N	012450	5000	2656 억	16427871	N	N	532	N	N
61	20231219	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125300	-400	5	-0.32	14452006600	115681	47.70	125700	126000	124100	163400	88000	125700	124929.55	32.45	-38363	7004	129233	127466	126133	124366	123033	126800	123700	2657	37700	5000	93010	100	1	50630000	63439	31.59	2.21	12	0.23	3967.00	56587.00	151000	20230727	-17.02	65600	20230105	91.01	151000	-17.02	20230727	65600	91.01	20230105	151000	-17.02	20230727	65600	91.01	20230105	1.20	N	012450	5000	2656 억	16427871	N	N	532	N	N
62	20231219	120258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124700	-1000	5	-0.80	13147264800	105241	43.40	125700	126000	124100	163400	88000	125700	124925.02	32.45	-38363	5431	129233	127466	126133	124366	123033	126800	123700	2657	37700	5000	93010	100	1	50630000	63136	31.43	2.20	12	0.21	3967.00	56587.00	151000	20230727	-17.42	65600	20230105	90.09	151000	-17.42	20230727	65600	90.09	20230105	151000	-17.42	20230727	65600	90.09	20230105	1.20	N	012450	5000	2656 억	16427871	N	N	532	N	N
63	20231219	110258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125400	-300	5	-0.24	10538595700	84354	34.78	125700	126000	124100	163400	88000	125700	124932.61	32.45	-38363	4555	129233	127466	126133	124366	123033	126800	123700	2657	37700	5000	93010	100	1	50630000	63490	31.61	2.22	12	0.17	3967.00	56587.00	151000	20230727	-16.95	65600	20230105	91.16	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65600	91.16	20230105	1.20	N	012450	5000	2656 억	16427871	N	N	532	N	N
64	20231219	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124700	-1000	5	-0.80	7740106000	62056	25.59	125700	126000	124100	163400	88000	125700	124727.13	32.45	-38363	633	129233	127466	126133	124366	123033	126800	123700	2657	37700	5000	93010	100	1	50630000	63136	31.43	2.20	12	0.12	3967.00	56587.00	151000	20230727	-17.42	65600	20230105	90.09	151000	-17.42	20230727	65600	90.09	20230105	151000	-17.42	20230727	65600	90.09	20230105	1.20	N	012450	5000	2656 억	16427871	N	N	532	N	N
65	20231219	090257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124600	-1100	5	-0.88	1019727200	8135	3.35	125700	126000	124500	163400	88000	125700	125348.88	32.45	-38363	-2920	129233	127466	126133	124366	123033	126800	123700	2657	37700	5000	93010	100	1	50630000	63085	31.41	2.20	12	0.02	3967.00	56587.00	151000	20230727	-17.48	65600	20230105	89.94	151000	-17.48	20230727	65600	89.94	20230105	151000	-17.48	20230727	65600	89.94	20230105	1.20	N	012450	5000	2656 억	16427871	N	N	532	N	N
66	20231218	160258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125700	-200	5	-0.16	30274510700	240500	65.97	126200	127900	124800	163600	88200	125900	125882.03	32.56	-9405	-9214	127566	126732	125366	124532	123166	127150	124950	2657	37700	5000	93160	100	1	50630000	63642	31.69	2.22	12	0.48	3967.00	56587.00	151000	20230727	-16.75	65600	20230105	91.62	151000	-16.75	20230727	65600	91.62	20230105	151000	-16.75	20230727	65600	91.62	20230105	1.23	N	012450	5000	2656 억	16485911	N	N	532	N	N
67	20231218	150256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125900	0	3	0.00	26891037100	213602	58.59	126200	127900	124800	163600	88200	125900	125893.18	32.56	-9405	-12310	127566	126732	125366	124532	123166	127150	124950	2657	37700	5000	93160	100	1	50630000	63743	31.74	2.22	12	0.42	3967.00	56587.00	151000	20230727	-16.62	65600	20230105	91.92	151000	-16.62	20230727	65600	91.92	20230105	151000	-16.62	20230727	65600	91.92	20230105	1.23	N	012450	5000	2656 억	16485911	N	N	1042	N	N
68	20231218	140256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125700	-200	5	-0.16	24055772400	191064	52.41	126200	127900	124800	163600	88200	125900	125904.27	32.56	-9405	-11558	127566	126732	125366	124532	123166	127150	124950	2657	37700	5000	93160	100	1	50630000	63642	31.69	2.22	12	0.38	3967.00	56587.00	151000	20230727	-16.75	65600	20230105	91.62	151000	-16.75	20230727	65600	91.62	20230105	151000	-16.75	20230727	65600	91.62	20230105	1.23	N	012450	5000	2656 억	16485911	N	N	1042	N	N
69	20231218	130256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125600	-300	5	-0.24	19799842500	157176	43.12	126200	127900	124800	163600	88200	125900	125972.56	32.56	-9405	-9467	127566	126732	125366	124532	123166	127150	124950	2657	37700	5000	93160	100	1	50630000	63591	31.66	2.22	12	0.31	3967.00	56587.00	151000	20230727	-16.82	65600	20230105	91.46	151000	-16.82	20230727	65600	91.46	20230105	151000	-16.82	20230727	65600	91.46	20230105	1.23	N	012450	5000	2656 억	16485911	N	N	1042	N	N
70	20231218	120254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125600	-300	5	-0.24	17756042200	140922	38.66	126200	127900	124800	163600	88200	125900	125999.28	32.56	-9405	-8517	127566	126732	125366	124532	123166	127150	124950	2657	37700	5000	93160	100	1	50630000	63591	31.66	2.22	12	0.28	3967.00	56587.00	151000	20230727	-16.82	65600	20230105	91.46	151000	-16.82	20230727	65600	91.46	20230105	151000	-16.82	20230727	65600	91.46	20230105	1.23	N	012450	5000	2656 억	16485911	N	N	1042	N	N
71	20231218	110255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125100	-800	5	-0.64	14990164100	118928	32.62	126200	127900	124800	163600	88200	125900	126044.37	32.56	-9405	-9152	127566	126732	125366	124532	123166	127150	124950	2657	37700	5000	93160	100	1	50630000	63338	31.54	2.21	12	0.23	3967.00	56587.00	151000	20230727	-17.15	65600	20230105	90.70	151000	-17.15	20230727	65600	90.70	20230105	151000	-17.15	20230727	65600	90.70	20230105	1.23	N	012450	5000	2656 억	16485911	N	N	1042	N	N
72	20231218	100255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126000	100	2	0.08	10329649500	81679	22.41	126200	127900	125200	163600	88200	125900	126468.39	32.56	-9405	-10273	127566	126732	125366	124532	123166	127150	124950	2657	37700	5000	93160	100	1	50630000	63794	31.76	2.23	12	0.16	3967.00	56587.00	151000	20230727	-16.56	65600	20230105	92.07	151000	-16.56	20230727	65600	92.07	20230105	151000	-16.56	20230727	65600	92.07	20230105	1.23	N	012450	5000	2656 억	16485911	N	N	1042	N	N
73	20231218	090252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127300	1400	2	1.11	2141753600	16843	4.62	126200	127900	126200	163600	88200	125900	127181.55	32.56	-9405	3769	127566	126732	125366	124532	123166	127150	124950	2657	37700	5000	93160	100	1	50630000	64452	32.09	2.25	12	0.03	3967.00	56587.00	151000	20230727	-15.70	65600	20230105	94.05	151000	-15.70	20230727	65600	94.05	20230105	151000	-15.70	20230727	65600	94.05	20230105	1.23	N	012450	5000	2656 억	16485911	N	N	1042	N	N
74	20231215	160254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125900	800	2	0.64	44607965600	355969	75.11	125600	126200	124000	162600	87600	125100	125313.09	32.53	-70865	28371	130100	127600	125300	122800	120500	128850	124050	2657	37500	5000	92570	100	1	50630000	63743	31.74	2.22	12	0.70	3967.00	56587.00	151000	20230727	-16.62	65600	20230105	91.92	151000	-16.62	20230727	65600	91.92	20230105	151000	-16.62	20230727	65600	91.92	20230105	1.24	N	012450	5000	2656 억	16470328	N	N	1042	N	N
75	20231215	150256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124900	-200	5	-0.16	32649833600	260879	55.04	125600	126200	124000	162600	87600	125100	125153.17	32.53	-70865	12437	130100	127600	125300	122800	120500	128850	124050	2657	37500	5000	92570	100	1	50630000	63237	31.48	2.21	12	0.52	3967.00	56587.00	151000	20230727	-17.28	65600	20230105	90.40	151000	-17.28	20230727	65600	90.40	20230105	151000	-17.28	20230727	65600	90.40	20230105	1.24	N	012450	5000	2656 억	16470328	N	N	994	N	N
76	20231215	140256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125200	100	2	0.08	29059185300	232166	48.98	125600	126200	124000	162600	87600	125100	125165.55	32.53	-70865	16212	130100	127600	125300	122800	120500	128850	124050	2657	37500	5000	92570	100	1	50630000	63389	31.56	2.21	12	0.46	3967.00	56587.00	151000	20230727	-17.09	65600	20230105	90.85	151000	-17.09	20230727	65600	90.85	20230105	151000	-17.09	20230727	65600	90.85	20230105	1.24	N	012450	5000	2656 억	16470328	N	N	994	N	N
77	20231215	130254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125400	300	2	0.24	25962682600	207472	43.77	125600	126200	124000	162600	87600	125100	125138.25	32.53	-70865	13027	130100	127600	125300	122800	120500	128850	124050	2657	37500	5000	92570	100	1	50630000	63490	31.61	2.22	12	0.41	3967.00	56587.00	151000	20230727	-16.95	65600	20230105	91.16	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65600	91.16	20230105	1.24	N	012450	5000	2656 억	16470328	N	N	994	N	N
78	20231215	120254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125400	300	2	0.24	23053275900	184214	38.87	125600	126200	124000	162600	87600	125100	125144.00	32.53	-70865	10082	130100	127600	125300	122800	120500	128850	124050	2657	37500	5000	92570	100	1	50630000	63490	31.61	2.22	12	0.36	3967.00	56587.00	151000	20230727	-16.95	65600	20230105	91.16	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65600	91.16	20230105	1.24	N	012450	5000	2656 억	16470328	N	N	994	N	N
79	20231215	110255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126100	1000	2	0.80	19982449500	159765	33.71	125600	126200	124000	162600	87600	125100	125074.01	32.53	-70865	6827	130100	127600	125300	122800	120500	128850	124050	2657	37500	5000	92570	100	1	50630000	63844	31.79	2.23	12	0.32	3967.00	56587.00	151000	20230727	-16.49	65600	20230105	92.23	151000	-16.49	20230727	65600	92.23	20230105	151000	-16.49	20230727	65600	92.23	20230105	1.24	N	012450	5000	2656 억	16470328	N	N	994	N	N
80	20231215	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125200	100	2	0.08	14687099800	117611	24.81	125600	126100	124000	162600	87600	125100	124878.60	32.53	-70865	-9898	130100	127600	125300	122800	120500	128850	124050	2657	37500	5000	92570	100	1	50630000	63389	31.56	2.21	12	0.23	3967.00	56587.00	151000	20230727	-17.09	65600	20230105	90.85	151000	-17.09	20230727	65600	90.85	20230105	151000	-17.09	20230727	65600	90.85	20230105	1.24	N	012450	5000	2656 억	16470328	N	N	994	N	N
81	20231215	090254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125000	-100	5	-0.08	1990701900	15882	3.35	125600	126100	124900	162600	87600	125100	125343.44	32.53	-70865	-1854	130100	127600	125300	122800	120500	128850	124050	2657	37500	5000	92570	100	1	50630000	63288	31.51	2.21	12	0.03	3967.00	56587.00	151000	20230727	-17.22	65600	20230105	90.55	151000	-17.22	20230727	65600	90.55	20230105	151000	-17.22	20230727	65600	90.55	20230105	1.24	N	012450	5000	2656 억	16470328	N	N	994	N	N
82	20231214	160255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125100	100	2	0.08	59285294600	470329	111.85	123000	127800	123000	162500	87500	125000	126052.32	32.72	-85992	-5732	130666	127832	125966	123132	121266	126900	122200	2657	37500	5000	92500	100	1	50630000	63338	31.54	2.21	12	0.93	3967.00	56587.00	151000	20230727	-17.15	65600	20230105	90.70	151000	-17.15	20230727	65600	90.70	20230105	151000	-17.15	20230727	65600	90.70	20230105	1.28	N	012450	5000	2656 억	16564205	N	N	994	N	N
83	20231214	150302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125300	300	2	0.24	43555450400	344636	81.96	123000	127800	123000	162500	87500	125000	126381.14	32.72	-85992	22958	130666	127832	125966	123132	121266	126900	122200	2657	37500	5000	92500	100	1	50630000	63439	31.59	2.21	12	0.68	3967.00	56587.00	151000	20230727	-17.02	65600	20230105	91.01	151000	-17.02	20230727	65600	91.01	20230105	151000	-17.02	20230727	65600	91.01	20230105	1.28	N	012450	5000	2656 억	16564205	N	N	1037	N	N
84	20231214	140302	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126400	1400	2	1.12	37517513300	296668	70.55	123000	127800	123000	162500	87500	125000	126463.10	32.72	-85992	35357	130666	127832	125966	123132	121266	126900	122200	2657	37500	5000	92500	100	1	50630000	63996	31.86	2.23	12	0.59	3967.00	56587.00	151000	20230727	-16.29	65600	20230105	92.68	151000	-16.29	20230727	65600	92.68	20230105	151000	-16.29	20230727	65600	92.68	20230105	1.28	N	012450	5000	2656 억	16564205	N	N	1037	N	N
85	20231214	130256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126500	1500	2	1.20	33857802600	267810	63.69	123000	127800	123000	162500	87500	125000	126424.86	32.72	-85992	40076	130666	127832	125966	123132	121266	126900	122200	2657	37500	5000	92500	100	1	50630000	64047	31.89	2.24	12	0.53	3967.00	56587.00	151000	20230727	-16.23	65600	20230105	92.84	151000	-16.23	20230727	65600	92.84	20230105	151000	-16.23	20230727	65600	92.84	20230105	1.28	N	012450	5000	2656 억	16564205	N	N	1037	N	N
86	20231214	120305	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125900	900	2	0.72	30934930500	244640	58.18	123000	127800	123000	162500	87500	125000	126450.99	32.72	-85992	36138	130666	127832	125966	123132	121266	126900	122200	2657	37500	5000	92500	100	1	50630000	63743	31.74	2.22	12	0.48	3967.00	56587.00	151000	20230727	-16.62	65600	20230105	91.92	151000	-16.62	20230727	65600	91.92	20230105	151000	-16.62	20230727	65600	91.92	20230105	1.28	N	012450	5000	2656 억	16564205	N	N	1037	N	N
87	20231214	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127300	2300	2	1.84	26850583900	212330	50.50	123000	127800	123000	162500	87500	125000	126457.05	32.72	-85992	34782	130666	127832	125966	123132	121266	126900	122200	2657	37500	5000	92500	100	1	50630000	64452	32.09	2.25	12	0.42	3967.00	56587.00	151000	20230727	-15.70	65600	20230105	94.05	151000	-15.70	20230727	65600	94.05	20230105	151000	-15.70	20230727	65600	94.05	20230105	1.28	N	012450	5000	2656 억	16564205	N	N	1037	N	N
88	20231214	100252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127500	2500	2	2.00	21606662300	171182	40.71	123000	127700	123000	162500	87500	125000	126220.61	32.72	-85992	37006	130666	127832	125966	123132	121266	126900	122200	2657	37500	5000	92500	100	1	50630000	64553	32.14	2.25	12	0.34	3967.00	56587.00	151000	20230727	-15.56	65600	20230105	94.36	151000	-15.56	20230727	65600	94.36	20230105	151000	-15.56	20230727	65600	94.36	20230105	1.28	N	012450	5000	2656 억	16564205	N	N	1037	N	N
89	20231214	090242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126500	1500	2	1.20	5442635100	43732	10.40	123000	126800	123000	162500	87500	125000	124453.94	32.72	-85992	13531	130666	127832	125966	123132	121266	126900	122200	2657	37500	5000	92500	100	1	50630000	64047	31.89	2.24	12	0.09	3967.00	56587.00	151000	20230727	-16.23	65600	20230105	92.84	151000	-16.23	20230727	65600	92.84	20230105	151000	-16.23	20230727	65600	92.84	20230105	1.28	N	012450	5000	2656 억	16564205	N	N	1037	N	N
90	20231213	160252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	125000	-3700	5	-2.87	52375906200	414358	60.91	127700	128800	124100	167300	90100	128700	126405.18	32.78	2668	3352	133500	131100	127300	124900	121100	132300	126100	2657	38600	5000	95230	100	1	50630000	63288	31.51	2.21	12	0.82	3967.00	56587.00	151000	20230727	-17.22	65300	20221209	91.42	151000	-17.22	20230727	65600	90.55	20230105	151000	-17.22	20230727	65600	90.55	20230105	1.39	N	012450	5000	2656 억	16595491	N	N	1037	N	N
91	20231213	150259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124700	-4000	5	-3.11	47565978300	375882	55.26	127700	128800	124100	167300	90100	128700	126543.89	32.78	2668	-7585	133500	131100	127300	124900	121100	132300	126100	2657	38600	5000	95230	100	1	50630000	63136	31.43	2.20	12	0.74	3967.00	56587.00	151000	20230727	-17.42	65300	20221209	90.96	151000	-17.42	20230727	65600	90.09	20230105	151000	-17.42	20230727	65600	90.09	20230105	1.39	N	012450	5000	2656 억	16595491	N	N	1670	N	N
92	20231213	140300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126300	-2400	5	-1.86	33065615000	259979	38.22	127700	128800	126100	167300	90100	128700	127184.61	32.78	2668	-15009	133500	131100	127300	124900	121100	132300	126100	2657	38600	5000	95230	100	1	50630000	63946	31.84	2.23	12	0.51	3967.00	56587.00	151000	20230727	-16.36	65300	20221209	93.42	151000	-16.36	20230727	65600	92.53	20230105	151000	-16.36	20230727	65600	92.53	20230105	1.39	N	012450	5000	2656 억	16595491	N	N	1670	N	N
93	20231213	130257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126400	-2300	5	-1.79	27927589100	219328	32.24	127700	128800	126300	167300	90100	128700	127331.35	32.78	2668	-20809	133500	131100	127300	124900	121100	132300	126100	2657	38600	5000	95230	100	1	50630000	63996	31.86	2.23	12	0.43	3967.00	56587.00	151000	20230727	-16.29	65300	20221209	93.57	151000	-16.29	20230727	65600	92.68	20230105	151000	-16.29	20230727	65600	92.68	20230105	1.39	N	012450	5000	2656 억	16595491	N	N	1670	N	N
94	20231213	120257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127000	-1700	5	-1.32	22924727200	179863	26.44	127700	128800	126600	167300	90100	128700	127455.30	32.78	2668	-9771	133500	131100	127300	124900	121100	132300	126100	2657	38600	5000	95230	100	1	50630000	64300	32.01	2.24	12	0.36	3967.00	56587.00	151000	20230727	-15.89	65300	20221209	94.49	151000	-15.89	20230727	65600	93.60	20230105	151000	-15.89	20230727	65600	93.60	20230105	1.39	N	012450	5000	2656 억	16595491	N	N	1670	N	N
95	20231213	110257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127600	-1100	5	-0.85	20050294800	157277	23.12	127700	128800	126600	167300	90100	128700	127482.50	32.78	2668	-3315	133500	131100	127300	124900	121100	132300	126100	2657	38600	5000	95230	100	1	50630000	64604	32.17	2.25	12	0.31	3967.00	56587.00	151000	20230727	-15.50	65300	20221209	95.41	151000	-15.50	20230727	65600	94.51	20230105	151000	-15.50	20230727	65600	94.51	20230105	1.39	N	012450	5000	2656 억	16595491	N	N	1670	N	N
96	20231213	100259	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127000	-1700	5	-1.32	13140084800	102974	15.14	127700	128800	126700	167300	90100	128700	127603.84	32.78	2668	-7086	133500	131100	127300	124900	121100	132300	126100	2657	38600	5000	95230	100	1	50630000	64300	32.01	2.24	12	0.20	3967.00	56587.00	151000	20230727	-15.89	65300	20221209	94.49	151000	-15.89	20230727	65600	93.60	20230105	151000	-15.89	20230727	65600	93.60	20230105	1.39	N	012450	5000	2656 억	16595491	N	N	1670	N	N
97	20231213	090255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127300	-1400	5	-1.09	2303944500	18092	2.66	127700	127900	126700	167300	90100	128700	127331.74	32.78	2668	-2355	133500	131100	127300	124900	121100	132300	126100	2657	38600	5000	95230	100	1	50630000	64452	32.09	2.25	12	0.04	3967.00	56587.00	151000	20230727	-15.70	65300	20221209	94.95	151000	-15.70	20230727	65600	94.05	20230105	151000	-15.70	20230727	65600	94.05	20230105	1.39	N	012450	5000	2656 억	16595491	N	N	1670	N	N
98	20231212	160246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128700	0	3	0.00	85891879200	676299	61.02	125000	129700	123500	167300	90100	128700	127001.64	32.43	8170	131104	142366	135532	130866	124032	119366	133200	121700	2657	38600	5000	95230	100	1	50630000	65161	32.44	2.27	12	1.34	3967.00	56587.00	151000	20230727	-14.77	65000	20221208	98.00	151000	-14.77	20230727	65600	96.19	20230105	151000	-14.77	20230727	65600	96.19	20230105	1.39	N	012450	5000	2656 억	16417860	N	N	1670	N	N
99	20231212	150251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128900	200	2	0.16	80716118300	636130	57.39	125000	129700	123500	167300	90100	128700	126885.93	32.43	8170	119628	142366	135532	130866	124032	119366	133200	121700	2657	38600	5000	95230	100	1	50630000	65262	32.49	2.28	12	1.26	3967.00	56587.00	151000	20230727	-14.64	65000	20221208	98.31	151000	-14.64	20230727	65600	96.49	20230105	151000	-14.64	20230727	65600	96.49	20230105	1.39	N	012450	5000	2656 억	16417860	N	N	2155	N	N
100	20231212	140242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129200	500	2	0.39	74519332900	588100	53.06	125000	129700	123500	167300	90100	128700	126711.70	32.43	8170	118982	142366	135532	130866	124032	119366	133200	121700	2657	38600	5000	95230	100	1	50630000	65414	32.57	2.28	12	1.16	3967.00	56587.00	151000	20230727	-14.44	65000	20221208	98.77	151000	-14.44	20230727	65600	96.95	20230105	151000	-14.44	20230727	65600	96.95	20230105	1.39	N	012450	5000	2656 억	16417860	N	N	2155	N	N
101	20231212	130240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128400	-300	5	-0.23	68239077600	539269	48.65	125000	129700	123500	167300	90100	128700	126539.59	32.43	8170	114699	142366	135532	130866	124032	119366	133200	121700	2657	38600	5000	95230	100	1	50630000	65009	32.37	2.27	12	1.07	3967.00	56587.00	151000	20230727	-14.97	65000	20221208	97.54	151000	-14.97	20230727	65600	95.73	20230105	151000	-14.97	20230727	65600	95.73	20230105	1.39	N	012450	5000	2656 억	16417860	N	N	2155	N	N
102	20231212	120239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	127500	-1200	5	-0.93	63999858800	506176	45.67	125000	129700	123500	167300	90100	128700	126437.54	32.43	8170	109970	142366	135532	130866	124032	119366	133200	121700	2657	38600	5000	95230	100	1	50630000	64553	32.14	2.25	12	1.00	3967.00	56587.00	151000	20230727	-15.56	65000	20221208	96.15	151000	-15.56	20230727	65600	94.36	20230105	151000	-15.56	20230727	65600	94.36	20230105	1.39	N	012450	5000	2656 억	16417860	N	N	2155	N	N
103	20231212	110241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128600	-100	5	-0.08	56515618900	447582	40.38	125000	129700	123500	167300	90100	128700	126268.24	32.43	8170	100837	142366	135532	130866	124032	119366	133200	121700	2657	38600	5000	95230	100	1	50630000	65110	32.42	2.27	12	0.88	3967.00	56587.00	151000	20230727	-14.83	65000	20221208	97.85	151000	-14.83	20230727	65600	96.04	20230105	151000	-14.83	20230727	65600	96.04	20230105	1.39	N	012450	5000	2656 억	16417860	N	N	2155	N	N
104	20231212	100251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128600	-100	5	-0.08	45193401900	359809	32.46	125000	128600	123500	167300	90100	128700	125603.07	32.43	8170	83139	142366	135532	130866	124032	119366	133200	121700	2657	38600	5000	95230	100	1	50630000	65110	32.42	2.27	12	0.71	3967.00	56587.00	151000	20230727	-14.83	65000	20221208	97.85	151000	-14.83	20230727	65600	96.04	20230105	151000	-14.83	20230727	65600	96.04	20230105	1.39	N	012450	5000	2656 억	16417860	N	N	2155	N	N
105	20231212	090247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	124300	-4400	5	-3.42	7745384800	61738	5.57	125000	127100	124200	167300	90100	128700	125450.82	32.43	8170	12921	142366	135532	130866	124032	119366	133200	121700	2657	38600	5000	95230	100	1	50630000	62933	31.33	2.20	12	0.12	3967.00	56587.00	151000	20230727	-17.68	65000	20221208	91.23	151000	-17.68	20230727	65600	89.48	20230105	151000	-17.68	20230727	65600	89.48	20230105	1.39	N	012450	5000	2656 억	16417860	N	N	2155	N	N
106	20231211	160249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128700	-2600	5	-1.98	143990526900	1095480	127.53	134400	137700	126200	170600	92000	131300	131444.42	32.64	39943	-23011	138166	134732	130866	127432	123566	136450	129150	2657	39300	5000	97160	100	1	50630000	65161	32.44	2.27	12	2.16	3967.00	56587.00	151000	20230727	-14.77	65000	20221208	98.00	151000	-14.77	20230727	65600	96.19	20230105	151000	-14.77	20230727	65600	96.19	20230105	1.40	N	012450	5000	2656 억	16524228	N	N	2155	N	N
107	20231211	150248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	129200	-2100	5	-1.60	135586278200	1030235	119.93	134400	137700	126200	170600	92000	131300	131607.29	32.64	39943	-41985	138166	134732	130866	127432	123566	136450	129150	2657	39300	5000	97160	100	1	50630000	65414	32.57	2.28	12	2.03	3967.00	56587.00	151000	20230727	-14.44	65000	20221208	98.77	151000	-14.44	20230727	65600	96.95	20230105	151000	-14.44	20230727	65600	96.95	20230105	1.40	N	012450	5000	2656 억	16524228	N	N	0	N	N
108	20231211	140248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	126300	-5000	5	-3.81	115786284200	875645	101.94	134400	137700	126200	170600	92000	131300	132230.26	32.64	39943	-51001	138166	134732	130866	127432	123566	136450	129150	2657	39300	5000	97160	100	1	50630000	63946	31.84	2.23	12	1.73	3967.00	56587.00	151000	20230727	-16.36	65000	20221208	94.31	151000	-16.36	20230727	65600	92.53	20230105	151000	-16.36	20230727	65600	92.53	20230105	1.40	N	012450	5000	2656 억	16524228	N	N	0	N	N
109	20231211	130249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132000	700	2	0.53	82051745600	612912	71.35	134400	137700	131300	170600	92000	131300	133874.17	32.64	39943	-25264	138166	134732	130866	127432	123566	136450	129150	2657	39300	5000	97160	100	1	50630000	66832	33.27	2.33	12	1.21	3967.00	56587.00	151000	20230727	-12.58	65000	20221208	103.08	151000	-12.58	20230727	65600	101.22	20230105	151000	-12.58	20230727	65600	101.22	20230105	1.40	N	012450	5000	2656 억	16524228	N	N	0	N	N
110	20231211	120249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131700	400	2	0.30	75761758300	565188	65.79	134400	137700	131600	170600	92000	131300	134049.53	32.64	39943	-13424	138166	134732	130866	127432	123566	136450	129150	2657	39300	5000	97160	100	1	50630000	66680	33.20	2.33	12	1.12	3967.00	56587.00	151000	20230727	-12.78	65000	20221208	102.62	151000	-12.78	20230727	65600	100.76	20230105	151000	-12.78	20230727	65600	100.76	20230105	1.40	N	012450	5000	2656 억	16524228	N	N	0	N	N
111	20231211	110248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133100	1800	2	1.37	66720321900	496734	57.83	134400	137700	131600	170600	92000	131300	134321.17	32.64	39943	-1341	138166	134732	130866	127432	123566	136450	129150	2657	39300	5000	97160	100	1	50630000	67389	33.55	2.35	12	0.98	3967.00	56587.00	151000	20230727	-11.85	65000	20221208	104.77	151000	-11.85	20230727	65600	102.90	20230105	151000	-11.85	20230727	65600	102.90	20230105	1.40	N	012450	5000	2656 억	16524228	N	N	0	N	N
112	20231211	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133300	2000	2	1.52	58081000000	431656	50.25	134400	137700	131600	170600	92000	131300	134557.83	32.64	39943	9721	138166	134732	130866	127432	123566	136450	129150	2657	39300	5000	97160	100	1	50630000	67490	33.60	2.36	12	0.85	3967.00	56587.00	151000	20230727	-11.72	65000	20221208	105.08	151000	-11.72	20230727	65600	103.20	20230105	151000	-11.72	20230727	65600	103.20	20230105	1.40	N	012450	5000	2656 억	16524228	N	N	0	N	N
113	20231211	090249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136200	4900	2	3.73	11690048800	86644	10.09	134400	136200	132100	170600	92000	131300	134942.33	32.64	39943	13374	138166	134732	130866	127432	123566	136450	129150	2657	39300	5000	97160	100	1	50630000	68958	34.33	2.41	12	0.17	3967.00	56587.00	151000	20230727	-9.80	65000	20221208	109.54	151000	-9.80	20230727	65600	107.62	20230105	151000	-9.80	20230727	65600	107.62	20230105	1.40	N	012450	5000	2656 억	16524228	N	N	0	N	N
114	20231208	160245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131300	-2100	5	-1.57	110876615200	846997	144.76	130400	134300	127000	173400	93400	133400	130904.24	32.71	0	-10624	141666	137532	134866	130732	128066	136200	129400	2657	40000	5000	98710	100	1	50630000	66477	33.10	2.32	12	1.67	3967.00	56587.00	151000	20230727	-13.05	65000	20221208	102.00	151000	-13.05	20230727	65600	100.15	20230105	151000	-13.05	20230727	65000	102.00	20221208	1.32	N	012450	5000	2656 억	16559228	N	N	328	N	N
115	20231208	150247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131200	-2200	5	-1.65	104992332900	802279	137.12	130400	134300	127000	173400	93400	133400	130867.43	32.71	0	-10286	141666	137532	134866	130732	128066	136200	129400	2657	40000	5000	98710	100	1	50630000	66427	33.07	2.32	12	1.58	3967.00	56587.00	151000	20230727	-13.11	65000	20221208	101.85	151000	-13.11	20230727	65600	100.00	20230105	151000	-13.11	20230727	65000	101.85	20221208	1.32	N	012450	5000	2656 억	16559228	N	N	328	N	N
116	20231208	140246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	130700	-2700	5	-2.02	95201978300	727768	124.38	130400	134300	127000	173400	93400	133400	130813.44	32.71	0	-18893	141666	137532	134866	130732	128066	136200	129400	2657	40000	5000	98710	100	1	50630000	66173	32.95	2.31	12	1.44	3967.00	56587.00	151000	20230727	-13.44	65000	20221208	101.08	151000	-13.44	20230727	65600	99.24	20230105	151000	-13.44	20230727	65000	101.08	20221208	1.32	N	012450	5000	2656 억	16559228	N	N	328	N	N
117	20231208	130245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131700	-1700	5	-1.27	82295458000	629131	107.52	130400	134300	127000	173400	93400	133400	130807.91	32.71	0	-27466	141666	137532	134866	130732	128066	136200	129400	2657	40000	5000	98710	100	1	50630000	66680	33.20	2.33	12	1.24	3967.00	56587.00	151000	20230727	-12.78	65000	20221208	102.62	151000	-12.78	20230727	65600	100.76	20230105	151000	-12.78	20230727	65000	102.62	20221208	1.32	N	012450	5000	2656 억	16559228	N	N	328	N	N
118	20231208	120245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133200	-200	5	-0.15	74994099900	574280	98.15	130400	134300	127000	173400	93400	133400	130587.77	32.71	0	-30685	141666	137532	134866	130732	128066	136200	129400	2657	40000	5000	98710	100	1	50630000	67439	33.58	2.35	12	1.13	3967.00	56587.00	151000	20230727	-11.79	65000	20221208	104.92	151000	-11.79	20230727	65600	103.05	20230105	151000	-11.79	20230727	65000	104.92	20221208	1.32	N	012450	5000	2656 억	16559228	N	N	328	N	N
119	20231208	110242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132500	-900	5	-0.67	62495575200	480656	82.15	130400	132900	127000	173400	93400	133400	130021.03	32.71	0	-27094	141666	137532	134866	130732	128066	136200	129400	2657	40000	5000	98710	100	1	50630000	67085	33.40	2.34	12	0.95	3967.00	56587.00	151000	20230727	-12.25	65000	20221208	103.85	151000	-12.25	20230727	65600	101.98	20230105	151000	-12.25	20230727	65000	103.85	20221208	1.32	N	012450	5000	2656 억	16559228	N	N	328	N	N
120	20231208	100246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	131300	-2100	5	-1.57	49995487200	385762	65.93	130400	132900	127000	173400	93400	133400	129601.35	32.71	0	-41761	141666	137532	134866	130732	128066	136200	129400	2657	40000	5000	98710	100	1	50630000	66477	33.10	2.32	12	0.76	3967.00	56587.00	151000	20230727	-13.05	65000	20221208	102.00	151000	-13.05	20230727	65600	100.15	20230105	151000	-13.05	20230727	65000	102.00	20221208	1.32	N	012450	5000	2656 억	16559228	N	N	328	N	N
121	20231208	090245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	128500	-4900	5	-3.67	12844012300	98693	16.87	130400	132900	128000	173400	93400	133400	130139.22	32.71	0	-3033	141666	137532	134866	130732	128066	136200	129400	2657	40000	5000	98710	100	1	50630000	65060	32.39	2.27	12	0.19	3967.00	56587.00	151000	20230727	-14.90	65000	20221208	97.69	151000	-14.90	20230727	65600	95.88	20230105	151000	-14.90	20230727	65000	97.69	20221208	1.32	N	012450	5000	2656 억	16559228	N	N	328	N	N
122	20231207	160244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133400	-2500	5	-1.84	77471353000	573913	82.74	136000	139000	132200	176600	95200	135900	134990.30	32.78	0	-1298	140300	138100	135100	132900	129900	139200	134000	2657	40700	5000	100560	100	1	50630000	67540	33.63	2.36	12	1.13	3967.00	56587.00	151000	20230727	-11.66	65000	20221208	105.23	151000	-11.66	20230727	65600	103.35	20230105	151000	-11.66	20230727	65000	105.23	20221208	1.34	N	012450	5000	2656 억	16595130	N	N	328	N	N
123	20231207	150245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133200	-2700	5	-1.99	70302966600	520021	74.97	136000	139000	133000	176600	95200	135900	135192.54	32.78	0	-16974	140300	138100	135100	132900	129900	139200	134000	2657	40700	5000	100560	100	1	50630000	67439	33.58	2.35	12	1.03	3967.00	56587.00	151000	20230727	-11.79	65000	20221208	104.92	151000	-11.79	20230727	65600	103.05	20230105	151000	-11.79	20230727	65000	104.92	20221208	1.34	N	012450	5000	2656 억	16595130	N	N	868	N	N
124	20231207	140245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133400	-2500	5	-1.84	62248962400	459703	66.28	136000	139000	133100	176600	95200	135900	135411.25	32.78	0	-19858	140300	138100	135100	132900	129900	139200	134000	2657	40700	5000	100560	100	1	50630000	67540	33.63	2.36	12	0.91	3967.00	56587.00	151000	20230727	-11.66	65000	20221208	105.23	151000	-11.66	20230727	65600	103.35	20230105	151000	-11.66	20230727	65000	105.23	20221208	1.34	N	012450	5000	2656 억	16595130	N	N	868	N	N
125	20231207	130244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	134400	-1500	5	-1.10	53507231200	394265	56.84	136000	139000	133200	176600	95200	135900	135713.87	32.78	0	-22361	140300	138100	135100	132900	129900	139200	134000	2657	40700	5000	100560	100	1	50630000	68047	33.88	2.38	12	0.78	3967.00	56587.00	151000	20230727	-10.99	65000	20221208	106.77	151000	-10.99	20230727	65600	104.88	20230105	151000	-10.99	20230727	65000	106.77	20221208	1.34	N	012450	5000	2656 억	16595130	N	N	868	N	N
126	20231207	120244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133900	-2000	5	-1.47	45628812300	335431	48.36	136000	139000	133400	176600	95200	135900	136030.40	32.78	0	-20540	140300	138100	135100	132900	129900	139200	134000	2657	40700	5000	100560	100	1	50630000	67794	33.75	2.37	12	0.66	3967.00	56587.00	151000	20230727	-11.32	65000	20221208	106.00	151000	-11.32	20230727	65600	104.12	20230105	151000	-11.32	20230727	65000	106.00	20221208	1.34	N	012450	5000	2656 억	16595130	N	N	868	N	N
127	20231207	110242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	134700	-1200	5	-0.88	38075962200	279053	40.23	136000	139000	134100	176600	95200	135900	136447.09	32.78	0	-20623	140300	138100	135100	132900	129900	139200	134000	2657	40700	5000	100560	100	1	50630000	68199	33.96	2.38	12	0.55	3967.00	56587.00	151000	20230727	-10.79	65000	20221208	107.23	151000	-10.79	20230727	65600	105.34	20230105	151000	-10.79	20230727	65000	107.23	20221208	1.34	N	012450	5000	2656 억	16595130	N	N	868	N	N
128	20231207	100243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136100	200	2	0.15	29125343400	212923	30.70	136000	139000	134100	176600	95200	135900	136788.20	32.78	0	-17223	140300	138100	135100	132900	129900	139200	134000	2657	40700	5000	100560	100	1	50630000	68907	34.31	2.41	12	0.42	3967.00	56587.00	151000	20230727	-9.87	65000	20221208	109.38	151000	-9.87	20230727	65600	107.47	20230105	151000	-9.87	20230727	65000	109.38	20221208	1.34	N	012450	5000	2656 억	16595130	N	N	868	N	N
129	20231207	090244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135600	-300	5	-0.22	4076924100	29899	4.31	136000	137400	135100	176600	95200	135900	136356.72	32.78	0	-7463	140300	138100	135100	132900	129900	139200	134000	2657	40700	5000	100560	100	1	50630000	68654	34.18	2.40	12	0.06	3967.00	56587.00	151000	20230727	-10.20	65000	20221208	108.62	151000	-10.20	20230727	65600	106.71	20230105	151000	-10.20	20230727	65000	108.62	20221208	1.34	N	012450	5000	2656 억	16595130	N	N	868	N	N
130	20231206	160239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135900	800	2	0.59	92571032800	687239	113.26	134000	137300	132100	175600	94600	135100	134697.93	33.10	0	-61700	142300	138700	136500	132900	130700	137600	131800	2657	40500	5000	99970	100	1	50630000	68806	34.26	2.40	12	1.36	3967.00	56587.00	151000	20230727	-10.00	65000	20221208	109.08	151000	-10.00	20230727	65600	107.16	20230105	151000	-10.00	20230727	65000	109.08	20221208	1.32	N	012450	5000	2656 억	16758145	N	N	868	N	N
131	20231206	150245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136700	1600	2	1.18	80881808400	601533	99.13	134000	137300	132100	175600	94600	135100	134459.00	33.10	0	-44829	142300	138700	136500	132900	130700	137600	131800	2657	40500	5000	99970	100	1	50630000	69211	34.46	2.42	12	1.19	3967.00	56587.00	151000	20230727	-9.47	65000	20221208	110.31	151000	-9.47	20230727	65600	108.38	20230105	151000	-9.47	20230727	65000	110.31	20221208	1.32	N	012450	5000	2656 억	16758145	N	N	177	N	N
132	20231206	140243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135000	-100	5	-0.07	51487624100	385668	63.56	134000	135500	132100	175600	94600	135100	133500.63	33.10	0	-4395	142300	138700	136500	132900	130700	137600	131800	2657	40500	5000	99970	100	1	50630000	68351	34.03	2.39	12	0.76	3967.00	56587.00	151000	20230727	-10.60	65000	20221208	107.69	151000	-10.60	20230727	65600	105.79	20230105	151000	-10.60	20230727	65000	107.69	20221208	1.32	N	012450	5000	2656 억	16758145	N	N	177	N	N
133	20231206	130243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133000	-2100	5	-1.55	42068635000	315188	51.94	134000	135500	132100	175600	94600	135100	133469.29	33.10	0	1798	142300	138700	136500	132900	130700	137600	131800	2657	40500	5000	99970	100	1	50630000	67338	33.53	2.35	12	0.62	3967.00	56587.00	151000	20230727	-11.92	65000	20221208	104.62	151000	-11.92	20230727	65600	102.74	20230105	151000	-11.92	20230727	65000	104.62	20221208	1.32	N	012450	5000	2656 억	16758145	N	N	177	N	N
134	20231206	120240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133900	-1200	5	-0.89	37475626100	280742	46.27	134000	135500	132100	175600	94600	135100	133485.25	33.10	0	-5694	142300	138700	136500	132900	130700	137600	131800	2657	40500	5000	99970	100	1	50630000	67794	33.75	2.37	12	0.55	3967.00	56587.00	151000	20230727	-11.32	65000	20221208	106.00	151000	-11.32	20230727	65600	104.12	20230105	151000	-11.32	20230727	65000	106.00	20221208	1.32	N	012450	5000	2656 억	16758145	N	N	177	N	N
135	20231206	110245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	133200	-1900	5	-1.41	31002161600	232264	38.28	134000	135500	132100	175600	94600	135100	133475.05	33.10	0	-17079	142300	138700	136500	132900	130700	137600	131800	2657	40500	5000	99970	100	1	50630000	67439	33.58	2.35	12	0.46	3967.00	56587.00	151000	20230727	-11.79	65000	20221208	104.92	151000	-11.79	20230727	65600	103.05	20230105	151000	-11.79	20230727	65000	104.92	20221208	1.32	N	012450	5000	2656 억	16758145	N	N	177	N	N
136	20231206	100242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	132700	-2400	5	-1.78	23531340400	176017	29.01	134000	135500	132100	175600	94600	135100	133684.35	33.10	0	-20539	142300	138700	136500	132900	130700	137600	131800	2657	40500	5000	99970	100	1	50630000	67186	33.45	2.35	12	0.35	3967.00	56587.00	151000	20230727	-12.12	65000	20221208	104.15	151000	-12.12	20230727	65600	102.29	20230105	151000	-12.12	20230727	65000	104.15	20221208	1.32	N	012450	5000	2656 억	16758145	N	N	177	N	N
137	20231206	090243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	134800	-300	5	-0.22	2700616300	20130	3.32	134000	134800	133400	175600	94600	135100	134137.80	33.10	0	-3755	142300	138700	136500	132900	130700	137600	131800	2657	40500	5000	99970	100	1	50630000	68249	33.98	2.38	12	0.04	3967.00	56587.00	151000	20230727	-10.73	65000	20221208	107.38	151000	-10.73	20230727	65600	105.49	20230105	151000	-10.73	20230727	65000	107.38	20221208	1.32	N	012450	5000	2656 억	16758145	N	N	177	N	N
138	20231205	160243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135100	-3200	5	-2.31	82074771900	602014	52.21	137300	140100	134300	179700	96900	138300	136336.24	33.08	0	21144	143766	141032	137766	135032	131766	142400	136400	2657	41400	5000	102340	100	1	50630000	68401	34.06	2.39	12	1.19	3967.00	56587.00	151000	20230727	-10.53	65000	20221208	107.85	151000	-10.53	20230727	65600	105.95	20230105	151000	-10.53	20230727	65000	107.85	20221208	1.36	N	012450	5000	2656 억	16747929	N	N	177	N	N
139	20231205	150243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135300	-3000	5	-2.17	76274294400	559124	48.49	137300	140100	134300	179700	96900	138300	136415.54	33.08	0	10621	143766	141032	137766	135032	131766	142400	136400	2657	41400	5000	102340	100	1	50630000	68502	34.11	2.39	12	1.10	3967.00	56587.00	151000	20230727	-10.40	65000	20221208	108.15	151000	-10.40	20230727	65600	106.25	20230105	151000	-10.40	20230727	65000	108.15	20221208	1.36	N	012450	5000	2656 억	16747929	N	N	158	N	N
140	20231205	140243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136900	-1400	5	-1.01	69883009800	512153	44.42	137300	140100	134300	179700	96900	138300	136447.38	33.08	0	9788	143766	141032	137766	135032	131766	142400	136400	2657	41400	5000	102340	100	1	50630000	69312	34.51	2.42	12	1.01	3967.00	56587.00	151000	20230727	-9.34	65000	20221208	110.62	151000	-9.34	20230727	65600	108.69	20230105	151000	-9.34	20230727	65000	110.62	20221208	1.36	N	012450	5000	2656 억	16747929	N	N	158	N	N
141	20231205	130243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136100	-2200	5	-1.59	61842003800	453090	39.29	137300	140100	134300	179700	96900	138300	136487.13	33.08	0	9307	143766	141032	137766	135032	131766	142400	136400	2657	41400	5000	102340	100	1	50630000	68907	34.31	2.41	12	0.89	3967.00	56587.00	151000	20230727	-9.87	65000	20221208	109.38	151000	-9.87	20230727	65600	107.47	20230105	151000	-9.87	20230727	65000	109.38	20221208	1.36	N	012450	5000	2656 억	16747929	N	N	158	N	N
142	20231205	120242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136400	-1900	5	-1.37	56191825700	411723	35.71	137300	140100	134300	179700	96900	138300	136477.12	33.08	0	2198	143766	141032	137766	135032	131766	142400	136400	2657	41400	5000	102340	100	1	50630000	69059	34.38	2.41	12	0.81	3967.00	56587.00	151000	20230727	-9.67	65000	20221208	109.85	151000	-9.67	20230727	65600	107.93	20230105	151000	-9.67	20230727	65000	109.85	20221208	1.36	N	012450	5000	2656 억	16747929	N	N	158	N	N
143	20231205	110242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	134700	-3600	5	-2.60	47518926100	347778	30.16	137300	140100	134300	179700	96900	138300	136633.02	33.08	0	-1430	143766	141032	137766	135032	131766	142400	136400	2657	41400	5000	102340	100	1	50630000	68199	33.96	2.38	12	0.69	3967.00	56587.00	151000	20230727	-10.79	65000	20221208	107.23	151000	-10.79	20230727	65600	105.34	20230105	151000	-10.79	20230727	65000	107.23	20221208	1.36	N	012450	5000	2656 억	16747929	N	N	158	N	N
144	20231205	100242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135600	-2700	5	-1.95	35304107200	257307	22.31	137300	140100	134500	179700	96900	138300	137203.70	33.08	0	-11141	143766	141032	137766	135032	131766	142400	136400	2657	41400	5000	102340	100	1	50630000	68654	34.18	2.40	12	0.51	3967.00	56587.00	151000	20230727	-10.20	65000	20221208	108.62	151000	-10.20	20230727	65600	106.71	20230105	151000	-10.20	20230727	65000	108.62	20221208	1.36	N	012450	5000	2656 억	16747929	N	N	158	N	N
145	20231205	090240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138300	0	3	0.00	3204542000	23352	2.03	137300	138300	136100	179700	96900	138300	137200.42	33.08	0	-2592	143766	141032	137766	135032	131766	142400	136400	2657	41400	5000	102340	100	1	50630000	70021	34.86	2.44	12	0.05	3967.00	56587.00	151000	20230727	-8.41	65000	20221208	112.77	151000	-8.41	20230727	65600	110.82	20230105	151000	-8.41	20230727	65000	112.77	20221208	1.36	N	012450	5000	2656 억	16747929	N	N	158	N	N
146	20231204	160242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138300	2300	2	1.69	158338628800	1147304	61.60	136200	140500	134500	176800	95200	136000	138009.37	33.21	0	-45486	146000	141000	133400	128400	120800	143500	130900	2657	40800	5000	100640	100	1	50630000	70021	34.86	2.44	12	2.27	3967.00	56587.00	151000	20230727	-8.41	65000	20221208	112.77	151000	-8.41	20230727	65600	110.82	20230105	151000	-8.41	20230727	65000	112.77	20221208	1.22	N	012450	5000	2656 억	16816343	N	N	158	N	N
147	20231204	150244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138500	2500	2	1.84	150850117800	1093160	58.69	136200	140500	134500	176800	95200	136000	137994.89	33.21	0	-55529	146000	141000	133400	128400	120800	143500	130900	2657	40800	5000	100640	100	1	50630000	70123	34.91	2.45	12	2.16	3967.00	56587.00	151000	20230727	-8.28	65000	20221208	113.08	151000	-8.28	20230727	65600	111.13	20230105	151000	-8.28	20230727	65000	113.08	20221208	1.22	N	012450	5000	2656 억	16816343	N	N	3972	N	N
148	20231204	140241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	139300	3300	2	2.43	141982130100	1029186	55.26	136200	140500	134500	176800	95200	136000	137956.11	33.21	0	-59606	146000	141000	133400	128400	120800	143500	130900	2657	40800	5000	100640	100	1	50630000	70528	35.11	2.46	12	2.03	3967.00	56587.00	151000	20230727	-7.75	65000	20221208	114.31	151000	-7.75	20230727	65600	112.35	20230105	151000	-7.75	20230727	65000	114.31	20221208	1.22	N	012450	5000	2656 억	16816343	N	N	3972	N	N
149	20231204	130240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138200	2200	2	1.62	133044049400	964674	51.80	136200	140500	134500	176800	95200	136000	137916.45	33.21	0	-64805	146000	141000	133400	128400	120800	143500	130900	2657	40800	5000	100640	100	1	50630000	69971	34.84	2.44	12	1.91	3967.00	56587.00	151000	20230727	-8.48	65000	20221208	112.62	151000	-8.48	20230727	65600	110.67	20230105	151000	-8.48	20230727	65000	112.62	20221208	1.22	N	012450	5000	2656 억	16816343	N	N	3972	N	N
150	20231204	120241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	140300	4300	2	3.16	122178432700	886513	47.60	136200	140500	134500	176800	95200	136000	137819.50	33.21	0	-72726	146000	141000	133400	128400	120800	143500	130900	2657	40800	5000	100640	100	1	50630000	71034	35.37	2.48	12	1.75	3967.00	56587.00	151000	20230727	-7.09	65000	20221208	115.85	151000	-7.09	20230727	65600	113.87	20230105	151000	-7.09	20230727	65000	115.85	20221208	1.22	N	012450	5000	2656 억	16816343	N	N	3972	N	N
151	20231204	110241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	138500	2500	2	1.84	99063085300	720843	38.70	136200	140500	134500	176800	95200	136000	137427.09	33.21	0	-98233	146000	141000	133400	128400	120800	143500	130900	2657	40800	5000	100640	100	1	50630000	70123	34.91	2.45	12	1.42	3967.00	56587.00	151000	20230727	-8.28	65000	20221208	113.08	151000	-8.28	20230727	65600	111.13	20230105	151000	-8.28	20230727	65000	113.08	20221208	1.22	N	012450	5000	2656 억	16816343	N	N	3972	N	N
152	20231204	100241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136000	0	3	0.00	81395021800	591746	31.77	136200	140500	134500	176800	95200	136000	137551.10	33.21	0	-91151	146000	141000	133400	128400	120800	143500	130900	2657	40800	5000	100640	100	1	50630000	68857	34.28	2.40	12	1.17	3967.00	56587.00	151000	20230727	-9.93	65000	20221208	109.23	151000	-9.93	20230727	65600	107.32	20230105	151000	-9.93	20230727	65000	109.23	20221208	1.22	N	012450	5000	2656 억	16816343	N	N	3972	N	N
153	20231204	090241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	137300	1300	2	0.96	19641772700	143834	7.72	136200	138700	134500	176800	95200	136000	136559.36	33.21	0	-43246	146000	141000	133400	128400	120800	143500	130900	2657	40800	5000	100640	100	1	50630000	69515	34.61	2.43	12	0.28	3967.00	56587.00	151000	20230727	-9.07	65000	20221208	111.23	151000	-9.07	20230727	65600	109.30	20230105	151000	-9.07	20230727	65000	111.23	20221208	1.22	N	012450	5000	2656 억	16816343	N	N	3972	N	N
154	20231201	160241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	136000	10100	2	8.02	249343494400	1848360	196.71	125900	138400	125800	163600	88200	125900	134897.90	32.92	0	137568	130500	128200	125000	122700	119500	129350	123850	2657	37700	5000	93160	100	1	50630000	68857	34.28	2.40	12	3.65	3967.00	56587.00	151000	20230727	-9.93	65000	20221208	109.23	151000	-9.93	20230727	65600	107.32	20230105	151000	-9.93	20230727	65000	109.23	20221208	1.03	N	012450	5000	2656 억	16665880	N	N	3972	N	N
155	20231201	150241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135800	9900	2	7.86	238286109300	1766930	188.05	125900	138400	125800	163600	88200	125900	134858.84	32.92	0	118744	130500	128200	125000	122700	119500	129350	123850	2657	37700	5000	93160	100	1	50630000	68756	34.23	2.40	12	3.49	3967.00	56587.00	151000	20230727	-10.07	65000	20221208	108.92	151000	-10.07	20230727	65600	107.01	20230105	151000	-10.07	20230727	65000	108.92	20221208	1.03	N	012450	5000	2656 억	16665880	N	N	10	N	N
156	20231201	140241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135700	9800	2	7.78	224855935500	1667955	177.51	125900	138400	125800	163600	88200	125900	134809.36	32.92	0	99193	130500	128200	125000	122700	119500	129350	123850	2657	37700	5000	93160	100	1	50630000	68705	34.21	2.40	12	3.29	3967.00	56587.00	151000	20230727	-10.13	65000	20221208	108.77	151000	-10.13	20230727	65600	106.86	20230105	151000	-10.13	20230727	65000	108.77	20221208	1.03	N	012450	5000	2656 억	16665880	N	N	10	N	N
157	20231201	130239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	134000	8100	2	6.43	208770681800	1549257	164.88	125900	138400	125800	163600	88200	125900	134755.37	32.92	0	84416	130500	128200	125000	122700	119500	129350	123850	2657	37700	5000	93160	100	1	50630000	67844	33.78	2.37	12	3.06	3967.00	56587.00	151000	20230727	-11.26	65000	20221208	106.15	151000	-11.26	20230727	65600	104.27	20230105	151000	-11.26	20230727	65000	106.15	20221208	1.03	N	012450	5000	2656 억	16665880	N	N	10	N	N
158	20231201	120242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	134000	8100	2	6.43	198704237600	1474133	156.89	125900	138400	125800	163600	88200	125900	134793.98	32.92	0	81847	130500	128200	125000	122700	119500	129350	123850	2657	37700	5000	93160	100	1	50630000	67844	33.78	2.37	12	2.91	3967.00	56587.00	151000	20230727	-11.26	65000	20221208	106.15	151000	-11.26	20230727	65600	104.27	20230105	151000	-11.26	20230727	65000	106.15	20221208	1.03	N	012450	5000	2656 억	16665880	N	N	10	N	N
159	20231201	110240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	135000	9100	2	7.23	177731769800	1316933	140.16	125900	138400	125800	163600	88200	125900	134958.87	32.92	0	97451	130500	128200	125000	122700	119500	129350	123850	2657	37700	5000	93160	100	1	50630000	68351	34.03	2.39	12	2.60	3967.00	56587.00	151000	20230727	-10.60	65000	20221208	107.69	151000	-10.60	20230727	65600	105.79	20230105	151000	-10.60	20230727	65000	107.69	20221208	1.03	N	012450	5000	2656 억	16665880	N	N	10	N	N
160	20231201	100241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	137400	11500	2	9.13	133366570400	990375	105.40	125900	138400	125800	163600	88200	125900	134662.72	32.92	0	84075	130500	128200	125000	122700	119500	129350	123850	2657	37700	5000	93160	100	1	50630000	69566	34.64	2.43	12	1.96	3967.00	56587.00	151000	20230727	-9.01	65000	20221208	111.38	151000	-9.01	20230727	65600	109.45	20230105	151000	-9.01	20230727	65000	111.38	20221208	1.03	N	012450	5000	2656 억	16665880	N	N	10	N	N
161	20231201	090238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	130300	4400	2	3.49	6734842000	52332	5.57	125900	130400	125800	163600	88200	125900	128694.63	32.92	0	14940	130500	128200	125000	122700	119500	129350	123850	2657	37700	5000	93160	100	1	50630000	65971	32.85	2.30	12	0.10	3967.00	56587.00	151000	20230727	-13.71	65000	20221208	100.46	151000	-13.71	20230727	65600	98.63	20230105	151000	-13.71	20230727	65000	100.46	20221208	1.03	N	012450	5000	2656 억	16665880	N	N	10	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History