KissMeData/009900/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 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	160256	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3905775270	205105	226.14	18630	19220	18630	24250	13070	18660	19043.06	5.12	25553	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.39	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2685304	N	N	1030	N	N
3	20231229	150255	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3905775270	205105	226.14	18630	19220	18630	24250	13070	18660	19043.06	5.12	25553	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.39	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2685304	N	N	1030	N	N
4	20231229	140254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3905775270	205105	226.14	18630	19220	18630	24250	13070	18660	19043.06	5.12	25553	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.39	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2685304	N	N	1030	N	N
5	20231229	130254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3905775270	205105	226.14	18630	19220	18630	24250	13070	18660	19043.06	5.12	25553	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.39	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2685304	N	N	1030	N	N
6	20231229	120254	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3905775270	205105	226.14	18630	19220	18630	24250	13070	18660	19043.06	5.12	25553	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.39	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2685304	N	N	1030	N	N
7	20231229	110246	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3905775270	205105	226.14	18630	19220	18630	24250	13070	18660	19043.06	5.12	25553	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.39	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2685304	N	N	1030	N	N
8	20231229	100248	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3905775270	205105	226.14	18630	19220	18630	24250	13070	18660	19043.06	5.12	25553	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.39	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2685304	N	N	1030	N	N
9	20231229	090247	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3905775270	205105	226.14	18630	19220	18630	24250	13070	18660	19043.06	5.12	25553	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.39	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2685304	N	N	1030	N	N
10	20231228	160246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19010	350	2	1.88	3846657350	201998	222.72	18630	19220	18630	24250	13070	18660	19043.06	5.07	0	51668	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9975	11.63	2.60	12	0.38	1634.00	7315.00	25700	20230704	-26.03	13900	20230103	36.76	25700	-26.03	20230704	13900	36.76	20230103	25700	-26.03	20230704	13900	36.76	20230103	2.22	N	009900	500	262 억	2659751	N	N	1030	N	N
11	20231228	150248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19030	370	2	1.98	3522567700	184960	203.93	18630	19220	18630	24250	13070	18660	19045.03	5.07	0	48696	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9985	11.65	2.60	12	0.35	1634.00	7315.00	25700	20230704	-25.95	13900	20230103	36.91	25700	-25.95	20230704	13900	36.91	20230103	25700	-25.95	20230704	13900	36.91	20230103	2.22	N	009900	500	262 억	2659751	N	N	876	N	N
12	20231228	140247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19020	360	2	1.93	3155445040	165671	182.66	18630	19220	18630	24250	13070	18660	19046.46	5.07	0	39481	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9980	11.64	2.60	12	0.32	1634.00	7315.00	25700	20230704	-25.99	13900	20230103	36.83	25700	-25.99	20230704	13900	36.83	20230103	25700	-25.99	20230704	13900	36.83	20230103	2.22	N	009900	500	262 억	2659751	N	N	876	N	N
13	20231228	130245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19080	420	2	2.25	2840192350	149108	164.40	18630	19220	18630	24250	13070	18660	19047.89	5.07	0	35219	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	10011	11.68	2.61	12	0.28	1634.00	7315.00	25700	20230704	-25.76	13900	20230103	37.27	25700	-25.76	20230704	13900	37.27	20230103	25700	-25.76	20230704	13900	37.27	20230103	2.22	N	009900	500	262 억	2659751	N	N	876	N	N
14	20231228	120246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19020	360	2	1.93	2522748500	132456	146.04	18630	19220	18630	24250	13070	18660	19045.94	5.07	0	32674	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9980	11.64	2.60	12	0.25	1634.00	7315.00	25700	20230704	-25.99	13900	20230103	36.83	25700	-25.99	20230704	13900	36.83	20230103	25700	-25.99	20230704	13900	36.83	20230103	2.22	N	009900	500	262 억	2659751	N	N	876	N	N
15	20231228	110246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19060	400	2	2.14	2289848840	120222	132.55	18630	19220	18630	24250	13070	18660	19046.84	5.07	0	27944	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	10001	11.66	2.61	12	0.23	1634.00	7315.00	25700	20230704	-25.84	13900	20230103	37.12	25700	-25.84	20230704	13900	37.12	20230103	25700	-25.84	20230704	13900	37.12	20230103	2.22	N	009900	500	262 억	2659751	N	N	876	N	N
16	20231228	100245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19040	380	2	2.04	1902029810	99842	110.08	18630	19220	18630	24250	13070	18660	19050.40	5.07	0	23944	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9990	11.65	2.60	12	0.19	1634.00	7315.00	25700	20230704	-25.91	13900	20230103	36.98	25700	-25.91	20230704	13900	36.98	20230103	25700	-25.91	20230704	13900	36.98	20230103	2.22	N	009900	500	262 억	2659751	N	N	876	N	N
17	20231228	090245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18720	60	2	0.32	90940410	4877	5.38	18630	18730	18630	24250	13070	18660	18646.79	5.07	0	2032	18873	18766	18683	18576	18493	18820	18630	262	5590	500	14180	10	1	52470133	9822	11.46	2.56	12	0.01	1634.00	7315.00	25700	20230704	-27.16	13900	20230103	34.68	25700	-27.16	20230704	13900	34.68	20230103	25700	-27.16	20230704	13900	34.68	20230103	2.22	N	009900	500	262 억	2659751	N	N	876	N	N
18	20231227	160245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18660	60	2	0.32	1661234540	89045	59.92	18600	18790	18600	24150	13020	18600	18656.12	5.06	-297	18926	19193	18896	18643	18346	18093	18770	18220	262	5550	500	14130	10	1	52470133	9791	11.42	2.55	12	0.17	1634.00	7315.00	25700	20230704	-27.39	13900	20230103	34.24	25700	-27.39	20230704	13900	34.24	20230103	25700	-27.39	20230704	13900	34.24	20230103	2.22	N	009900	500	262 억	2654607	N	N	876	N	N
19	20231227	150247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18660	60	2	0.32	1486583890	79686	53.62	18600	18790	18600	24150	13020	18600	18655.52	5.06	-297	15210	19193	18896	18643	18346	18093	18770	18220	262	5550	500	14130	10	1	52470133	9791	11.42	2.55	12	0.15	1634.00	7315.00	25700	20230704	-27.39	13900	20230103	34.24	25700	-27.39	20230704	13900	34.24	20230103	25700	-27.39	20230704	13900	34.24	20230103	2.22	N	009900	500	262 억	2654607	N	N	209	N	N
20	20231227	140246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18630	30	2	0.16	1262224370	67661	45.53	18600	18790	18600	24150	13020	18600	18655.13	5.06	-297	12296	19193	18896	18643	18346	18093	18770	18220	262	5550	500	14130	10	1	52470133	9775	11.40	2.55	12	0.13	1634.00	7315.00	25700	20230704	-27.51	13900	20230103	34.03	25700	-27.51	20230704	13900	34.03	20230103	25700	-27.51	20230704	13900	34.03	20230103	2.22	N	009900	500	262 억	2654607	N	N	209	N	N
21	20231227	130244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18640	40	2	0.22	1085378110	58172	39.14	18600	18790	18600	24150	13020	18600	18658.09	5.06	-297	11560	19193	18896	18643	18346	18093	18770	18220	262	5550	500	14130	10	1	52470133	9780	11.41	2.55	12	0.11	1634.00	7315.00	25700	20230704	-27.47	13900	20230103	34.10	25700	-27.47	20230704	13900	34.10	20230103	25700	-27.47	20230704	13900	34.10	20230103	2.22	N	009900	500	262 억	2654607	N	N	209	N	N
22	20231227	120244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18610	10	2	0.05	965416140	51735	34.81	18600	18790	18600	24150	13020	18600	18660.79	5.06	-297	9079	19193	18896	18643	18346	18093	18770	18220	262	5550	500	14130	10	1	52470133	9765	11.39	2.54	12	0.10	1634.00	7315.00	25700	20230704	-27.59	13900	20230103	33.88	25700	-27.59	20230704	13900	33.88	20230103	25700	-27.59	20230704	13900	33.88	20230103	2.22	N	009900	500	262 억	2654607	N	N	209	N	N
23	20231227	110246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18670	70	2	0.38	740300380	39647	26.68	18600	18790	18600	24150	13020	18600	18672.29	5.06	-297	8145	19193	18896	18643	18346	18093	18770	18220	262	5550	500	14130	10	1	52470133	9796	11.43	2.55	12	0.08	1634.00	7315.00	25700	20230704	-27.35	13900	20230103	34.32	25700	-27.35	20230704	13900	34.32	20230103	25700	-27.35	20230704	13900	34.32	20230103	2.22	N	009900	500	262 억	2654607	N	N	209	N	N
24	20231227	100246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18630	30	2	0.16	575063000	30784	20.71	18600	18790	18600	24150	13020	18600	18680.58	5.06	-297	6209	19193	18896	18643	18346	18093	18770	18220	262	5550	500	14130	10	1	52470133	9775	11.40	2.55	12	0.06	1634.00	7315.00	25700	20230704	-27.51	13900	20230103	34.03	25700	-27.51	20230704	13900	34.03	20230103	25700	-27.51	20230704	13900	34.03	20230103	2.22	N	009900	500	262 억	2654607	N	N	209	N	N
25	20231227	090246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18770	170	2	0.91	40288490	2162	1.45	18600	18770	18600	24150	13020	18600	18634.84	5.06	-297	1276	19193	18896	18643	18346	18093	18770	18220	262	5550	500	14130	10	1	52470133	9849	11.49	2.57	12	0.00	1634.00	7315.00	25700	20230704	-26.96	13900	20230103	35.04	25700	-26.96	20230704	13900	35.04	20230103	25700	-26.96	20230704	13900	35.04	20230103	2.22	N	009900	500	262 억	2654607	N	N	209	N	N
26	20231226	160246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18600	-210	5	-1.12	2764145090	148162	83.14	18810	18940	18390	24450	13170	18810	18656.28	5.03	0	24259	19590	19200	19000	18610	18410	19100	18510	262	5640	500	14290	10	1	52470133	9759	11.38	2.54	12	0.28	1634.00	7315.00	25700	20230704	-27.63	13900	20230103	33.81	25700	-27.63	20230704	13900	33.81	20230103	25700	-27.63	20230704	13900	33.81	20230103	2.24	N	009900	500	262 억	2639010	N	N	182	N	N
27	20231226	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18600	-210	5	-1.12	2555425690	136928	76.84	18810	18940	18390	24450	13170	18810	18662.55	5.03	0	20523	19590	19200	19000	18610	18410	19100	18510	262	5640	500	14290	10	1	52470133	9759	11.38	2.54	12	0.26	1634.00	7315.00	25700	20230704	-27.63	13900	20230103	33.81	25700	-27.63	20230704	13900	33.81	20230103	25700	-27.63	20230704	13900	33.81	20230103	2.24	N	009900	500	262 억	2639010	N	N	199	N	N
28	20231226	140246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18630	-180	5	-0.96	2359331730	126386	70.92	18810	18940	18390	24450	13170	18810	18667.67	5.03	0	15474	19590	19200	19000	18610	18410	19100	18510	262	5640	500	14290	10	1	52470133	9775	11.40	2.55	12	0.24	1634.00	7315.00	25700	20230704	-27.51	13900	20230103	34.03	25700	-27.51	20230704	13900	34.03	20230103	25700	-27.51	20230704	13900	34.03	20230103	2.24	N	009900	500	262 억	2639010	N	N	199	N	N
29	20231226	130246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18410	-400	5	-2.13	2011323140	107632	60.40	18810	18940	18390	24450	13170	18810	18687.04	5.03	0	6115	19590	19200	19000	18610	18410	19100	18510	262	5640	500	14290	10	1	52470133	9660	11.27	2.52	12	0.21	1634.00	7315.00	25700	20230704	-28.37	13900	20230103	32.45	25700	-28.37	20230704	13900	32.45	20230103	25700	-28.37	20230704	13900	32.45	20230103	2.24	N	009900	500	262 억	2639010	N	N	199	N	N
30	20231226	120246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18690	-120	5	-0.64	1288188140	68670	38.53	18810	18940	18640	24450	13170	18810	18759.11	5.03	0	12939	19590	19200	19000	18610	18410	19100	18510	262	5640	500	14290	10	1	52470133	9807	11.44	2.56	12	0.13	1634.00	7315.00	25700	20230704	-27.28	13900	20230103	34.46	25700	-27.28	20230704	13900	34.46	20230103	25700	-27.28	20230704	13900	34.46	20230103	2.24	N	009900	500	262 억	2639010	N	N	199	N	N
31	20231226	110248	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18740	-70	5	-0.37	1099180360	58567	32.86	18810	18940	18640	24450	13170	18810	18767.91	5.03	0	11487	19590	19200	19000	18610	18410	19100	18510	262	5640	500	14290	10	1	52470133	9833	11.47	2.56	12	0.11	1634.00	7315.00	25700	20230704	-27.08	13900	20230103	34.82	25700	-27.08	20230704	13900	34.82	20230103	25700	-27.08	20230704	13900	34.82	20230103	2.24	N	009900	500	262 억	2639010	N	N	199	N	N
32	20231226	100246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18730	-80	5	-0.43	669759700	35703	20.03	18810	18940	18640	24450	13170	18810	18759.20	5.03	0	-3654	19590	19200	19000	18610	18410	19100	18510	262	5640	500	14290	10	1	52470133	9828	11.46	2.56	12	0.07	1634.00	7315.00	25700	20230704	-27.12	13900	20230103	34.75	25700	-27.12	20230704	13900	34.75	20230103	25700	-27.12	20230704	13900	34.75	20230103	2.24	N	009900	500	262 억	2639010	N	N	199	N	N
33	20231226	090246	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18810	0	3	0.00	64676930	3434	1.93	18810	18940	18750	24450	13170	18810	18834.29	5.03	0	1317	19590	19200	19000	18610	18410	19100	18510	262	5640	500	14290	10	1	52470133	9870	11.51	2.57	12	0.01	1634.00	7315.00	25700	20230704	-26.81	13900	20230103	35.32	25700	-26.81	20230704	13900	35.32	20230103	25700	-26.81	20230704	13900	35.32	20230103	2.24	N	009900	500	262 억	2639010	N	N	199	N	N
34	20231222	160243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18810	-80	5	-0.42	3386792040	177707	62.89	19220	19390	18800	24550	13230	18890	19059.67	5.04	-187	1279	19556	19222	18966	18632	18376	19390	18800	262	5660	500	14350	10	1	52470133	9870	11.51	2.57	12	0.34	1634.00	7315.00	25700	20230704	-26.81	13900	20230103	35.32	25700	-26.81	20230704	13900	35.32	20230103	25700	-26.81	20230704	13900	35.32	20230103	2.24	N	009900	500	262 억	2642910	N	N	199	N	N
35	20231222	150243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18870	-20	5	-0.11	3076917110	161252	57.07	19220	19390	18830	24550	13230	18890	19081.42	5.04	-187	1837	19556	19222	18966	18632	18376	19390	18800	262	5660	500	14350	10	1	52470133	9901	11.55	2.58	12	0.31	1634.00	7315.00	25700	20230704	-26.58	13900	20230103	35.76	25700	-26.58	20230704	13900	35.76	20230103	25700	-26.58	20230704	13900	35.76	20230103	2.24	N	009900	500	262 억	2642910	N	N	1100	N	N
36	20231222	140242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18950	60	2	0.32	2689913720	140763	49.82	19220	19390	18900	24550	13230	18890	19109.52	5.04	-187	2272	19556	19222	18966	18632	18376	19390	18800	262	5660	500	14350	10	1	52470133	9943	11.60	2.59	12	0.27	1634.00	7315.00	25700	20230704	-26.26	13900	20230103	36.33	25700	-26.26	20230704	13900	36.33	20230103	25700	-26.26	20230704	13900	36.33	20230103	2.24	N	009900	500	262 억	2642910	N	N	1100	N	N
37	20231222	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19030	140	2	0.74	2466618770	129007	45.66	19220	19390	18900	24550	13230	18890	19120.04	5.04	-187	5469	19556	19222	18966	18632	18376	19390	18800	262	5660	500	14350	10	1	52470133	9985	11.65	2.60	12	0.25	1634.00	7315.00	25700	20230704	-25.95	13900	20230103	36.91	25700	-25.95	20230704	13900	36.91	20230103	25700	-25.95	20230704	13900	36.91	20230103	2.24	N	009900	500	262 억	2642910	N	N	1100	N	N
38	20231222	120241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18960	70	2	0.37	2297989620	120138	42.52	19220	19390	18900	24550	13230	18890	19127.92	5.04	-187	2998	19556	19222	18966	18632	18376	19390	18800	262	5660	500	14350	10	1	52470133	9948	11.60	2.59	12	0.23	1634.00	7315.00	25700	20230704	-26.23	13900	20230103	36.40	25700	-26.23	20230704	13900	36.40	20230103	25700	-26.23	20230704	13900	36.40	20230103	2.24	N	009900	500	262 억	2642910	N	N	1100	N	N
39	20231222	110242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18960	70	2	0.37	2065234620	107861	38.17	19220	19390	18900	24550	13230	18890	19147.19	5.04	-187	1351	19556	19222	18966	18632	18376	19390	18800	262	5660	500	14350	10	1	52470133	9948	11.60	2.59	12	0.21	1634.00	7315.00	25700	20230704	-26.23	13900	20230103	36.40	25700	-26.23	20230704	13900	36.40	20230103	25700	-26.23	20230704	13900	36.40	20230103	2.24	N	009900	500	262 억	2642910	N	N	1100	N	N
40	20231222	100242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19000	110	2	0.58	1695116040	88331	31.26	19220	19390	18960	24550	13230	18890	19190.50	5.04	-187	1193	19556	19222	18966	18632	18376	19390	18800	262	5660	500	14350	10	1	52470133	9969	11.63	2.60	12	0.17	1634.00	7315.00	25700	20230704	-26.07	13900	20230103	36.69	25700	-26.07	20230704	13900	36.69	20230103	25700	-26.07	20230704	13900	36.69	20230103	2.24	N	009900	500	262 억	2642910	N	N	1100	N	N
41	20231222	090241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19310	420	2	2.22	485066390	25142	8.90	19220	19390	19150	24550	13230	18890	19293.07	5.04	-187	6815	19556	19222	18966	18632	18376	19390	18800	262	5660	500	14350	10	1	52470133	10132	11.82	2.64	12	0.05	1634.00	7315.00	25700	20230704	-24.86	13900	20230103	38.92	25700	-24.86	20230704	13900	38.92	20230103	25700	-24.86	20230704	13900	38.92	20230103	2.24	N	009900	500	262 억	2642910	N	N	1100	N	N
42	20231221	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18890	-10	5	-0.05	5358993290	282112	101.05	18750	19300	18710	24550	13230	18900	18996.11	5.07	-3375	13582	19420	19160	18790	18530	18160	19290	18660	262	5650	500	14360	10	1	52470133	9912	11.56	2.58	12	0.54	1634.00	7315.00	25700	20230704	-26.50	13900	20230103	35.90	25700	-26.50	20230704	13900	35.90	20230103	25700	-26.50	20230704	13900	35.90	20230103	2.25	N	009900	500	262 억	2660528	N	N	1100	N	N
43	20231221	150242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18870	-30	5	-0.16	5027751530	264580	94.77	18750	19300	18710	24550	13230	18900	19002.89	5.07	-3375	10405	19420	19160	18790	18530	18160	19290	18660	262	5650	500	14360	10	1	52470133	9901	11.55	2.58	12	0.50	1634.00	7315.00	25700	20230704	-26.58	13900	20230103	35.76	25700	-26.58	20230704	13900	35.76	20230103	25700	-26.58	20230704	13900	35.76	20230103	2.25	N	009900	500	262 억	2660528	N	N	0	N	N
44	20231221	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18960	60	2	0.32	4691039230	246779	88.39	18750	19300	18710	24550	13230	18900	19009.21	5.07	-3375	5453	19420	19160	18790	18530	18160	19290	18660	262	5650	500	14360	10	1	52470133	9948	11.60	2.59	12	0.47	1634.00	7315.00	25700	20230704	-26.23	13900	20230103	36.40	25700	-26.23	20230704	13900	36.40	20230103	25700	-26.23	20230704	13900	36.40	20230103	2.25	N	009900	500	262 억	2660528	N	N	0	N	N
45	20231221	130241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19000	100	2	0.53	4403939430	231629	82.97	18750	19300	18710	24550	13230	18900	19013.06	5.07	-3375	2023	19420	19160	18790	18530	18160	19290	18660	262	5650	500	14360	10	1	52470133	9969	11.63	2.60	12	0.44	1634.00	7315.00	25700	20230704	-26.07	13900	20230103	36.69	25700	-26.07	20230704	13900	36.69	20230103	25700	-26.07	20230704	13900	36.69	20230103	2.25	N	009900	500	262 억	2660528	N	N	0	N	N
46	20231221	120241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	19040	140	2	0.74	4157626040	218685	78.33	18750	19300	18710	24550	13230	18900	19012.11	5.07	-3375	877	19420	19160	18790	18530	18160	19290	18660	262	5650	500	14360	10	1	52470133	9990	11.65	2.60	12	0.42	1634.00	7315.00	25700	20230704	-25.91	13900	20230103	36.98	25700	-25.91	20230704	13900	36.98	20230103	25700	-25.91	20230704	13900	36.98	20230103	2.25	N	009900	500	262 억	2660528	N	N	0	N	N
47	20231221	110242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18760	-140	5	-0.74	3758225830	197653	70.80	18750	19300	18710	24550	13230	18900	19014.45	5.07	-3375	-5619	19420	19160	18790	18530	18160	19290	18660	262	5650	500	14360	10	1	52470133	9843	11.48	2.56	12	0.38	1634.00	7315.00	25700	20230704	-27.00	13900	20230103	34.96	25700	-27.00	20230704	13900	34.96	20230103	25700	-27.00	20230704	13900	34.96	20230103	2.25	N	009900	500	262 억	2660528	N	N	0	N	N
48	20231221	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18980	80	2	0.42	2767572850	145066	51.96	18750	19300	18740	24550	13230	18900	19078.42	5.07	-3375	-4802	19420	19160	18790	18530	18160	19290	18660	262	5650	500	14360	10	1	52470133	9959	11.62	2.59	12	0.28	1634.00	7315.00	25700	20230704	-26.15	13900	20230103	36.55	25700	-26.15	20230704	13900	36.55	20230103	25700	-26.15	20230704	13900	36.55	20230103	2.25	N	009900	500	262 억	2660528	N	N	0	N	N
49	20231221	090242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18890	-10	5	-0.05	109806440	5846	2.09	18750	18890	18740	24550	13230	18900	18776.34	5.07	-3375	-27	19420	19160	18790	18530	18160	19290	18660	262	5650	500	14360	10	1	52470133	9912	11.56	2.58	12	0.01	1634.00	7315.00	25700	20230704	-26.50	13900	20230103	35.90	25700	-26.50	20230704	13900	35.90	20230103	25700	-26.50	20230704	13900	35.90	20230103	2.25	N	009900	500	262 억	2660528	N	N	0	N	N
50	20231220	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18900	550	2	3.00	5157292360	273989	240.79	18420	19050	18420	23850	12850	18350	18822.75	4.93	-2331	81216	18616	18482	18416	18282	18216	18450	18250	262	5500	500	13940	10	1	52470133	9917	11.57	2.58	12	0.52	1634.00	7315.00	25700	20230704	-26.46	13900	20230103	35.97	25700	-26.46	20230704	13900	35.97	20230103	25700	-26.46	20230704	13900	35.97	20230103	2.22	N	009900	500	262 억	2584201	N	N	598	N	N
51	20231220	150253	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18890	540	2	2.94	4821022360	256180	225.14	18420	19050	18420	23850	12850	18350	18818.89	4.93	-2331	74756	18616	18482	18416	18282	18216	18450	18250	262	5500	500	13940	10	1	52470133	9912	11.56	2.58	12	0.49	1634.00	7315.00	25700	20230704	-26.50	13900	20230103	35.90	25700	-26.50	20230704	13900	35.90	20230103	25700	-26.50	20230704	13900	35.90	20230103	2.22	N	009900	500	262 억	2584201	N	N	598	N	N
52	20231220	140257	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18990	640	2	3.49	4104002510	218286	191.84	18420	19050	18420	23850	12850	18350	18801.04	4.93	-2331	71700	18616	18482	18416	18282	18216	18450	18250	262	5500	500	13940	10	1	52470133	9964	11.62	2.60	12	0.42	1634.00	7315.00	25700	20230704	-26.11	13900	20230103	36.62	25700	-26.11	20230704	13900	36.62	20230103	25700	-26.11	20230704	13900	36.62	20230103	2.22	N	009900	500	262 억	2584201	N	N	598	N	N
53	20231220	130255	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18970	620	2	3.38	3124195270	166709	146.51	18420	19000	18420	23850	12850	18350	18740.42	4.93	-2331	54217	18616	18482	18416	18282	18216	18450	18250	262	5500	500	13940	10	1	52470133	9954	11.61	2.59	12	0.32	1634.00	7315.00	25700	20230704	-26.19	13900	20230103	36.47	25700	-26.19	20230704	13900	36.47	20230103	25700	-26.19	20230704	13900	36.47	20230103	2.22	N	009900	500	262 억	2584201	N	N	598	N	N
54	20231220	120240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18870	520	2	2.83	2348472420	125751	110.52	18420	18880	18420	23850	12850	18350	18675.58	4.93	-2331	47790	18616	18482	18416	18282	18216	18450	18250	262	5500	500	13940	10	1	52470133	9901	11.55	2.58	12	0.24	1634.00	7315.00	25700	20230704	-26.58	13900	20230103	35.76	25700	-26.58	20230704	13900	35.76	20230103	25700	-26.58	20230704	13900	35.76	20230103	2.22	N	009900	500	262 억	2584201	N	N	598	N	N
55	20231220	110242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18730	380	2	2.07	1560643080	83858	73.70	18420	18730	18420	23850	12850	18350	18610.55	4.93	-2331	36641	18616	18482	18416	18282	18216	18450	18250	262	5500	500	13940	10	1	52470133	9828	11.46	2.56	12	0.16	1634.00	7315.00	25700	20230704	-27.12	13900	20230103	34.75	25700	-27.12	20230704	13900	34.75	20230103	25700	-27.12	20230704	13900	34.75	20230103	2.22	N	009900	500	262 억	2584201	N	N	598	N	N
56	20231220	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18670	320	2	1.74	1005602230	54137	47.58	18420	18680	18420	23850	12850	18350	18575.15	4.93	-2331	25226	18616	18482	18416	18282	18216	18450	18250	262	5500	500	13940	10	1	52470133	9796	11.43	2.55	12	0.10	1634.00	7315.00	25700	20230704	-27.35	13900	20230103	34.32	25700	-27.35	20230704	13900	34.32	20230103	25700	-27.35	20230704	13900	34.32	20230103	2.22	N	009900	500	262 억	2584201	N	N	598	N	N
57	20231220	090241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18540	190	2	1.04	73957190	4001	3.52	18420	18540	18420	23850	12850	18350	18484.74	4.93	-2331	2766	18616	18482	18416	18282	18216	18450	18250	262	5500	500	13940	10	1	52470133	9728	11.35	2.53	12	0.01	1634.00	7315.00	25700	20230704	-27.86	13900	20230103	33.38	25700	-27.86	20230704	13900	33.38	20230103	25700	-27.86	20230704	13900	33.38	20230103	2.22	N	009900	500	262 억	2584201	N	N	598	N	N
58	20231219	160241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18350	-210	5	-1.13	2040526920	110838	67.56	18520	18550	18350	24100	13000	18560	18410.44	4.91	-4544	13566	18873	18716	18533	18376	18193	18730	18390	262	5540	500	14100	10	1	52470133	9628	11.23	2.51	12	0.21	1634.00	7315.00	25700	20230704	-28.60	13900	20230103	32.01	25700	-28.60	20230704	13900	32.01	20230103	25700	-28.60	20230704	13900	32.01	20230103	2.25	N	009900	500	262 억	2577415	N	N	598	N	N
59	20231219	150242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18360	-200	5	-1.08	1768994400	96044	58.54	18520	18550	18350	24100	13000	18560	18418.48	4.91	-4544	12136	18873	18716	18533	18376	18193	18730	18390	262	5540	500	14100	10	1	52470133	9634	11.24	2.51	12	0.18	1634.00	7315.00	25700	20230704	-28.56	13900	20230103	32.09	25700	-28.56	20230704	13900	32.09	20230103	25700	-28.56	20230704	13900	32.09	20230103	2.25	N	009900	500	262 억	2577415	N	N	5668	N	N
60	20231219	140242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18410	-150	5	-0.81	1339055640	72645	44.28	18520	18550	18400	24100	13000	18560	18432.74	4.91	-4544	13954	18873	18716	18533	18376	18193	18730	18390	262	5540	500	14100	10	1	52470133	9660	11.27	2.52	12	0.14	1634.00	7315.00	25700	20230704	-28.37	13900	20230103	32.45	25700	-28.37	20230704	13900	32.45	20230103	25700	-28.37	20230704	13900	32.45	20230103	2.25	N	009900	500	262 억	2577415	N	N	5668	N	N
61	20231219	130241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18430	-130	5	-0.70	1186540750	64362	39.23	18520	18550	18400	24100	13000	18560	18435.29	4.91	-4544	14177	18873	18716	18533	18376	18193	18730	18390	262	5540	500	14100	10	1	52470133	9670	11.28	2.52	12	0.12	1634.00	7315.00	25700	20230704	-28.29	13900	20230103	32.59	25700	-28.29	20230704	13900	32.59	20230103	25700	-28.29	20230704	13900	32.59	20230103	2.25	N	009900	500	262 억	2577415	N	N	5668	N	N
62	20231219	120242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18430	-130	5	-0.70	963038300	52233	31.84	18520	18550	18400	24100	13000	18560	18437.19	4.91	-4544	12018	18873	18716	18533	18376	18193	18730	18390	262	5540	500	14100	10	1	52470133	9670	11.28	2.52	12	0.10	1634.00	7315.00	25700	20230704	-28.29	13900	20230103	32.59	25700	-28.29	20230704	13900	32.59	20230103	25700	-28.29	20230704	13900	32.59	20230103	2.25	N	009900	500	262 억	2577415	N	N	5668	N	N
63	20231219	110242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18450	-110	5	-0.59	760379760	41239	25.14	18520	18550	18400	24100	13000	18560	18438.16	4.91	-4544	9638	18873	18716	18533	18376	18193	18730	18390	262	5540	500	14100	10	1	52470133	9681	11.29	2.52	12	0.08	1634.00	7315.00	25700	20230704	-28.21	13900	20230103	32.73	25700	-28.21	20230704	13900	32.73	20230103	25700	-28.21	20230704	13900	32.73	20230103	2.25	N	009900	500	262 억	2577415	N	N	5668	N	N
64	20231219	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18450	-110	5	-0.59	537991790	29175	17.78	18520	18550	18400	24100	13000	18560	18439.88	4.91	-4544	9267	18873	18716	18533	18376	18193	18730	18390	262	5540	500	14100	10	1	52470133	9681	11.29	2.52	12	0.06	1634.00	7315.00	25700	20230704	-28.21	13900	20230103	32.73	25700	-28.21	20230704	13900	32.73	20230103	25700	-28.21	20230704	13900	32.73	20230103	2.25	N	009900	500	262 억	2577415	N	N	5668	N	N
65	20231219	090240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18550	-10	5	-0.05	53963930	2917	1.78	18520	18550	18470	24100	13000	18560	18498.32	4.91	-4544	-674	18873	18716	18533	18376	18193	18730	18390	262	5540	500	14100	10	1	52470133	9733	11.35	2.54	12	0.01	1634.00	7315.00	25700	20230704	-27.82	13900	20230103	33.45	25700	-27.82	20230704	13900	33.45	20230103	25700	-27.82	20230704	13900	33.45	20230103	2.25	N	009900	500	262 억	2577415	N	N	5668	N	N
66	20231218	160242	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18560	0	3	0.00	3010394950	163047	61.45	18560	18690	18350	24100	13000	18560	18463.28	4.87	0	-973	19293	18926	18723	18356	18153	18825	18255	262	5540	500	14100	10	1	52470133	9738	11.36	2.54	12	0.31	1634.00	7315.00	25700	20230704	-27.78	13900	20230103	33.53	25700	-27.78	20230704	13900	33.53	20230103	25700	-27.78	20230704	13900	33.53	20230103	2.25	N	009900	500	262 억	2554511	N	N	5668	N	N
67	20231218	150240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18530	-30	5	-0.16	2560816670	138799	52.31	18560	18690	18350	24100	13000	18560	18449.82	4.87	0	-5380	19293	18926	18723	18356	18153	18825	18255	262	5540	500	14100	10	1	52470133	9723	11.34	2.53	12	0.26	1634.00	7315.00	25700	20230704	-27.90	13900	20230103	33.31	25700	-27.90	20230704	13900	33.31	20230103	25700	-27.90	20230704	13900	33.31	20230103	2.25	N	009900	500	262 억	2554511	N	N	111	N	N
68	20231218	140241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18560	0	3	0.00	2281349150	123717	46.63	18560	18690	18350	24100	13000	18560	18440.06	4.87	0	-10266	19293	18926	18723	18356	18153	18825	18255	262	5540	500	14100	10	1	52470133	9738	11.36	2.54	12	0.24	1634.00	7315.00	25700	20230704	-27.78	13900	20230103	33.53	25700	-27.78	20230704	13900	33.53	20230103	25700	-27.78	20230704	13900	33.53	20230103	2.25	N	009900	500	262 억	2554511	N	N	111	N	N
69	20231218	130240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18370	-190	5	-1.02	1811323910	98340	37.06	18560	18650	18350	24100	13000	18560	18418.99	4.87	0	-22818	19293	18926	18723	18356	18153	18825	18255	262	5540	500	14100	10	1	52470133	9639	11.24	2.51	12	0.19	1634.00	7315.00	25700	20230704	-28.52	13900	20230103	32.16	25700	-28.52	20230704	13900	32.16	20230103	25700	-28.52	20230704	13900	32.16	20230103	2.25	N	009900	500	262 억	2554511	N	N	111	N	N
70	20231218	120238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18400	-160	5	-0.86	1559531330	84639	31.90	18560	18650	18350	24100	13000	18560	18425.68	4.87	0	-19209	19293	18926	18723	18356	18153	18825	18255	262	5540	500	14100	10	1	52470133	9655	11.26	2.52	12	0.16	1634.00	7315.00	25700	20230704	-28.40	13900	20230103	32.37	25700	-28.40	20230704	13900	32.37	20230103	25700	-28.40	20230704	13900	32.37	20230103	2.25	N	009900	500	262 억	2554511	N	N	111	N	N
71	20231218	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18390	-170	5	-0.92	1264294320	68585	25.85	18560	18650	18350	24100	13000	18560	18433.98	4.87	0	-18752	19293	18926	18723	18356	18153	18825	18255	262	5540	500	14100	10	1	52470133	9649	11.25	2.51	12	0.13	1634.00	7315.00	25700	20230704	-28.44	13900	20230103	32.30	25700	-28.44	20230704	13900	32.30	20230103	25700	-28.44	20230704	13900	32.30	20230103	2.25	N	009900	500	262 억	2554511	N	N	111	N	N
72	20231218	100239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18390	-170	5	-0.92	915021760	49596	18.69	18560	18650	18360	24100	13000	18560	18449.51	4.87	0	-16765	19293	18926	18723	18356	18153	18825	18255	262	5540	500	14100	10	1	52470133	9649	11.25	2.51	12	0.09	1634.00	7315.00	25700	20230704	-28.44	13900	20230103	32.30	25700	-28.44	20230704	13900	32.30	20230103	25700	-28.44	20230704	13900	32.30	20230103	2.25	N	009900	500	262 억	2554511	N	N	111	N	N
73	20231218	090236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18510	-50	5	-0.27	158130720	8523	3.21	18560	18650	18510	24100	13000	18560	18553.41	4.87	0	-5771	19293	18926	18723	18356	18153	18825	18255	262	5540	500	14100	10	1	52470133	9712	11.33	2.53	12	0.02	1634.00	7315.00	25700	20230704	-27.98	13900	20230103	33.17	25700	-27.98	20230704	13900	33.17	20230103	25700	-27.98	20230704	13900	33.17	20230103	2.25	N	009900	500	262 억	2554511	N	N	111	N	N
74	20231215	160238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18560	40	2	0.22	4973656710	264138	148.19	18730	19090	18520	24050	12970	18520	18829.92	4.82	0	25832	19013	18766	18593	18346	18173	18680	18260	262	5530	500	14070	10	1	52470133	9738	11.36	2.54	12	0.50	1634.00	7315.00	25700	20230704	-27.78	13900	20230103	33.53	25700	-27.78	20230704	13900	33.53	20230103	25700	-27.78	20230704	13900	33.53	20230103	2.27	N	009900	500	262 억	2531205	N	N	111	N	N
75	20231215	150240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18550	30	2	0.16	4520752250	239720	134.50	18730	19090	18530	24050	12970	18520	18858.47	4.82	0	30691	19013	18766	18593	18346	18173	18680	18260	262	5530	500	14070	10	1	52470133	9733	11.35	2.54	12	0.46	1634.00	7315.00	25700	20230704	-27.82	13900	20230103	33.45	25700	-27.82	20230704	13900	33.45	20230103	25700	-27.82	20230704	13900	33.45	20230103	2.27	N	009900	500	262 억	2531205	N	N	185	N	N
76	20231215	140240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18550	30	2	0.16	4175677950	221128	124.06	18730	19090	18530	24050	12970	18520	18883.53	4.82	0	34686	19013	18766	18593	18346	18173	18680	18260	262	5530	500	14070	10	1	52470133	9733	11.35	2.54	12	0.42	1634.00	7315.00	25700	20230704	-27.82	13900	20230103	33.45	25700	-27.82	20230704	13900	33.45	20230103	25700	-27.82	20230704	13900	33.45	20230103	2.27	N	009900	500	262 억	2531205	N	N	185	N	N
77	20231215	130238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18750	230	2	1.24	3688593780	195030	109.42	18730	19090	18680	24050	12970	18520	18912.96	4.82	0	39688	19013	18766	18593	18346	18173	18680	18260	262	5530	500	14070	10	1	52470133	9838	11.47	2.56	12	0.37	1634.00	7315.00	25700	20230704	-27.04	13900	20230103	34.89	25700	-27.04	20230704	13900	34.89	20230103	25700	-27.04	20230704	13900	34.89	20230103	2.27	N	009900	500	262 억	2531205	N	N	185	N	N
78	20231215	120238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18830	310	2	1.67	3290107340	173804	97.51	18730	19090	18680	24050	12970	18520	18929.99	4.82	0	50957	19013	18766	18593	18346	18173	18680	18260	262	5530	500	14070	10	1	52470133	9880	11.52	2.57	12	0.33	1634.00	7315.00	25700	20230704	-26.73	13900	20230103	35.47	25700	-26.73	20230704	13900	35.47	20230103	25700	-26.73	20230704	13900	35.47	20230103	2.27	N	009900	500	262 억	2531205	N	N	185	N	N
79	20231215	110239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18910	390	2	2.11	3052464930	161206	90.44	18730	19090	18680	24050	12970	18520	18935.18	4.82	0	50800	19013	18766	18593	18346	18173	18680	18260	262	5530	500	14070	10	1	52470133	9922	11.57	2.59	12	0.31	1634.00	7315.00	25700	20230704	-26.42	13900	20230103	36.04	25700	-26.42	20230704	13900	36.04	20230103	25700	-26.42	20230704	13900	36.04	20230103	2.27	N	009900	500	262 억	2531205	N	N	185	N	N
80	20231215	100240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18960	440	2	2.38	2444480640	128991	72.37	18730	19090	18680	24050	12970	18520	18950.79	4.82	0	55879	19013	18766	18593	18346	18173	18680	18260	262	5530	500	14070	10	1	52470133	9948	11.60	2.59	12	0.25	1634.00	7315.00	25700	20230704	-26.23	13900	20230103	36.40	25700	-26.23	20230704	13900	36.40	20230103	25700	-26.23	20230704	13900	36.40	20230103	2.27	N	009900	500	262 억	2531205	N	N	185	N	N
81	20231215	090238	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18820	300	2	1.62	279197450	14875	8.35	18730	18840	18680	24050	12970	18520	18769.59	4.82	0	8020	19013	18766	18593	18346	18173	18680	18260	262	5530	500	14070	10	1	52470133	9875	11.52	2.57	12	0.03	1634.00	7315.00	25700	20230704	-26.77	13900	20230103	35.40	25700	-26.77	20230704	13900	35.40	20230103	25700	-26.77	20230704	13900	35.40	20230103	2.27	N	009900	500	262 억	2531205	N	N	185	N	N
82	20231214	160239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18520	-90	5	-0.48	3282056840	177165	87.87	18790	18840	18420	24150	13030	18610	18525.43	4.80	0	5192	19090	18850	18610	18370	18130	18970	18490	262	5540	500	14140	10	1	52470133	9717	11.33	2.53	12	0.34	1634.00	7315.00	25700	20230704	-27.94	13900	20230103	33.24	25700	-27.94	20230704	13900	33.24	20230103	25700	-27.94	20230704	13900	33.24	20230103	2.30	N	009900	500	262 억	2516520	N	N	185	N	N
83	20231214	150245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18490	-120	5	-0.64	2555286890	137894	68.39	18790	18840	18420	24150	13030	18610	18530.81	4.80	0	4246	19090	18850	18610	18370	18130	18970	18490	262	5540	500	14140	10	1	52470133	9702	11.32	2.53	12	0.26	1634.00	7315.00	25700	20230704	-28.05	13900	20230103	33.02	25700	-28.05	20230704	13900	33.02	20230103	25700	-28.05	20230704	13900	33.02	20230103	2.30	N	009900	500	262 억	2516520	N	N	576	N	N
84	20231214	140245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18500	-110	5	-0.59	2121503260	114480	56.78	18790	18840	18420	24150	13030	18610	18531.65	4.80	0	604	19090	18850	18610	18370	18130	18970	18490	262	5540	500	14140	10	1	52470133	9707	11.32	2.53	12	0.22	1634.00	7315.00	25700	20230704	-28.02	13900	20230103	33.09	25700	-28.02	20230704	13900	33.09	20230103	25700	-28.02	20230704	13900	33.09	20230103	2.30	N	009900	500	262 억	2516520	N	N	576	N	N
85	20231214	130245	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18450	-160	5	-0.86	1902326220	102607	50.89	18790	18840	18440	24150	13030	18610	18539.93	4.80	0	-1938	19090	18850	18610	18370	18130	18970	18490	262	5540	500	14140	10	1	52470133	9681	11.29	2.52	12	0.20	1634.00	7315.00	25700	20230704	-28.21	13900	20230103	32.73	25700	-28.21	20230704	13900	32.73	20230103	25700	-28.21	20230704	13900	32.73	20230103	2.30	N	009900	500	262 억	2516520	N	N	576	N	N
86	20231214	120247	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18510	-100	5	-0.54	1722095600	92845	46.05	18790	18840	18440	24150	13030	18610	18548.07	4.80	0	-1470	19090	18850	18610	18370	18130	18970	18490	262	5540	500	14140	10	1	52470133	9712	11.33	2.53	12	0.18	1634.00	7315.00	25700	20230704	-27.98	13900	20230103	33.17	25700	-27.98	20230704	13900	33.17	20230103	25700	-27.98	20230704	13900	33.17	20230103	2.30	N	009900	500	262 억	2516520	N	N	576	N	N
87	20231214	110241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18500	-110	5	-0.59	1450432460	78161	38.77	18790	18840	18440	24150	13030	18610	18556.98	4.80	0	-605	19090	18850	18610	18370	18130	18970	18490	262	5540	500	14140	10	1	52470133	9707	11.32	2.53	12	0.15	1634.00	7315.00	25700	20230704	-28.02	13900	20230103	33.09	25700	-28.02	20230704	13900	33.09	20230103	25700	-28.02	20230704	13900	33.09	20230103	2.30	N	009900	500	262 억	2516520	N	N	576	N	N
88	20231214	100237	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18520	-90	5	-0.48	995387890	53546	26.56	18790	18840	18490	24150	13030	18610	18589.40	4.80	0	-780	19090	18850	18610	18370	18130	18970	18490	262	5540	500	14140	10	1	52470133	9717	11.33	2.53	12	0.10	1634.00	7315.00	25700	20230704	-27.94	13900	20230103	33.24	25700	-27.94	20230704	13900	33.24	20230103	25700	-27.94	20230704	13900	33.24	20230103	2.30	N	009900	500	262 억	2516520	N	N	576	N	N
89	20231214	090228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18760	150	2	0.81	101469670	5399	2.68	18790	18840	18750	24150	13030	18610	18794.16	4.80	0	730	19090	18850	18610	18370	18130	18970	18490	262	5540	500	14140	10	1	52470133	9843	11.48	2.56	12	0.01	1634.00	7315.00	25700	20230704	-27.00	13900	20230103	34.96	25700	-27.00	20230704	13900	34.96	20230103	25700	-27.00	20230704	13900	34.96	20230103	2.30	N	009900	500	262 억	2516520	N	N	576	N	N
90	20231213	160236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18610	180	2	0.98	3700348830	198070	181.08	18430	18850	18370	23950	12910	18430	18682.10	4.70	756	43937	18623	18526	18373	18276	18123	18575	18325	262	5520	500	14000	10	1	52470133	9765	11.39	2.54	12	0.38	1634.00	7315.00	25700	20230704	-27.59	13900	20230103	33.88	25700	-27.59	20230704	13900	33.88	20230103	25700	-27.59	20230704	13900	33.88	20230103	2.28	N	009900	500	262 억	2467534	N	N	576	N	N
91	20231213	150243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18550	120	2	0.65	3471994860	185761	169.82	18430	18850	18370	23950	12910	18430	18690.66	4.70	756	39589	18623	18526	18373	18276	18123	18575	18325	262	5520	500	14000	10	1	52470133	9733	11.35	2.54	12	0.35	1634.00	7315.00	25700	20230704	-27.82	13900	20230103	33.45	25700	-27.82	20230704	13900	33.45	20230103	25700	-27.82	20230704	13900	33.45	20230103	2.28	N	009900	500	262 억	2467534	N	N	0	N	N
92	20231213	140244	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18670	240	2	1.30	2934513560	156875	143.42	18430	18850	18370	23950	12910	18430	18706.06	4.70	756	36496	18623	18526	18373	18276	18123	18575	18325	262	5520	500	14000	10	1	52470133	9796	11.43	2.55	12	0.30	1634.00	7315.00	25700	20230704	-27.35	13900	20230103	34.32	25700	-27.35	20230704	13900	34.32	20230103	25700	-27.35	20230704	13900	34.32	20230103	2.28	N	009900	500	262 억	2467534	N	N	0	N	N
93	20231213	130241	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18680	250	2	1.36	2617624930	139930	127.93	18430	18850	18370	23950	12910	18430	18706.67	4.70	756	33878	18623	18526	18373	18276	18123	18575	18325	262	5520	500	14000	10	1	52470133	9801	11.43	2.55	12	0.27	1634.00	7315.00	25700	20230704	-27.32	13900	20230103	34.39	25700	-27.32	20230704	13900	34.39	20230103	25700	-27.32	20230704	13900	34.39	20230103	2.28	N	009900	500	262 억	2467534	N	N	0	N	N
94	20231213	120240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18650	220	2	1.19	2397007700	128114	117.12	18430	18850	18370	23950	12910	18430	18709.96	4.70	756	32784	18623	18526	18373	18276	18123	18575	18325	262	5520	500	14000	10	1	52470133	9786	11.41	2.55	12	0.24	1634.00	7315.00	25700	20230704	-27.43	13900	20230103	34.17	25700	-27.43	20230704	13900	34.17	20230103	25700	-27.43	20230704	13900	34.17	20230103	2.28	N	009900	500	262 억	2467534	N	N	0	N	N
95	20231213	110240	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18720	290	2	1.57	2121821880	113391	103.66	18430	18850	18370	23950	12910	18430	18712.44	4.70	756	30013	18623	18526	18373	18276	18123	18575	18325	262	5520	500	14000	10	1	52470133	9822	11.46	2.56	12	0.22	1634.00	7315.00	25700	20230704	-27.16	13900	20230103	34.68	25700	-27.16	20230704	13900	34.68	20230103	25700	-27.16	20230704	13900	34.68	20230103	2.28	N	009900	500	262 억	2467534	N	N	0	N	N
96	20231213	100243	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18800	370	2	2.01	1693974230	90564	82.79	18430	18850	18370	23950	12910	18430	18704.72	4.70	756	26874	18623	18526	18373	18276	18123	18575	18325	262	5520	500	14000	10	1	52470133	9864	11.51	2.57	12	0.17	1634.00	7315.00	25700	20230704	-26.85	13900	20230103	35.25	25700	-26.85	20230704	13900	35.25	20230103	25700	-26.85	20230704	13900	35.25	20230103	2.28	N	009900	500	262 억	2467534	N	N	0	N	N
97	20231213	090239	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18450	20	2	0.11	43412770	2358	2.16	18430	18450	18370	23950	12910	18430	18410.84	4.70	756	-303	18623	18526	18373	18276	18123	18575	18325	262	5520	500	14000	10	1	52470133	9681	11.29	2.52	12	0.00	1634.00	7315.00	25700	20230704	-28.21	13900	20230103	32.73	25700	-28.21	20230704	13900	32.73	20230103	25700	-28.21	20230704	13900	32.73	20230103	2.28	N	009900	500	262 억	2467534	N	N	0	N	N
98	20231212	160230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18430	140	2	0.77	2004881030	109059	78.56	18290	18470	18220	23750	12810	18290	18383.44	4.69	2003	15615	18516	18402	18196	18082	17876	18460	18140	262	5460	500	13900	10	1	52470133	9670	11.28	2.52	12	0.21	1634.00	7315.00	25700	20230704	-28.29	13900	20230103	32.59	25700	-28.29	20230704	13900	32.59	20230103	25700	-28.29	20230704	13900	32.59	20230103	2.27	N	009900	500	262 억	2462830	N	N	2	N	N
99	20231212	150236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18410	120	2	0.66	1802414420	98069	70.64	18290	18470	18220	23750	12810	18290	18379.05	4.69	2003	14762	18516	18402	18196	18082	17876	18460	18140	262	5460	500	13900	10	1	52470133	9660	11.27	2.52	12	0.19	1634.00	7315.00	25700	20230704	-28.37	13900	20230103	32.45	25700	-28.37	20230704	13900	32.45	20230103	25700	-28.37	20230704	13900	32.45	20230103	2.27	N	009900	500	262 억	2462830	N	N	2	N	N
100	20231212	140229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18400	110	2	0.60	1554196890	84590	60.93	18290	18470	18220	23750	12810	18290	18373.30	4.69	2003	15112	18516	18402	18196	18082	17876	18460	18140	262	5460	500	13900	10	1	52470133	9655	11.26	2.52	12	0.16	1634.00	7315.00	25700	20230704	-28.40	13900	20230103	32.37	25700	-28.40	20230704	13900	32.37	20230103	25700	-28.40	20230704	13900	32.37	20230103	2.27	N	009900	500	262 억	2462830	N	N	2	N	N
101	20231212	130226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18400	110	2	0.60	1203288800	65555	47.22	18290	18430	18220	23750	12810	18290	18355.41	4.69	2003	11732	18516	18402	18196	18082	17876	18460	18140	262	5460	500	13900	10	1	52470133	9655	11.26	2.52	12	0.12	1634.00	7315.00	25700	20230704	-28.40	13900	20230103	32.37	25700	-28.40	20230704	13900	32.37	20230103	25700	-28.40	20230704	13900	32.37	20230103	2.27	N	009900	500	262 억	2462830	N	N	2	N	N
102	20231212	120226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18370	80	2	0.44	949723860	51770	37.29	18290	18400	18220	23750	12810	18290	18345.06	4.69	2003	9662	18516	18402	18196	18082	17876	18460	18140	262	5460	500	13900	10	1	52470133	9639	11.24	2.51	12	0.10	1634.00	7315.00	25700	20230704	-28.52	13900	20230103	32.16	25700	-28.52	20230704	13900	32.16	20230103	25700	-28.52	20230704	13900	32.16	20230103	2.27	N	009900	500	262 억	2462830	N	N	2	N	N
103	20231212	110227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18350	60	2	0.33	819607320	44677	32.18	18290	18400	18220	23750	12810	18290	18345.18	4.69	2003	11302	18516	18402	18196	18082	17876	18460	18140	262	5460	500	13900	10	1	52470133	9628	11.23	2.51	12	0.09	1634.00	7315.00	25700	20230704	-28.60	13900	20230103	32.01	25700	-28.60	20230704	13900	32.01	20230103	25700	-28.60	20230704	13900	32.01	20230103	2.27	N	009900	500	262 억	2462830	N	N	2	N	N
104	20231212	100236	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18390	100	2	0.55	593682430	32370	23.32	18290	18400	18220	23750	12810	18290	18340.52	4.69	2003	11301	18516	18402	18196	18082	17876	18460	18140	262	5460	500	13900	10	1	52470133	9649	11.25	2.51	12	0.06	1634.00	7315.00	25700	20230704	-28.44	13900	20230103	32.30	25700	-28.44	20230704	13900	32.30	20230103	25700	-28.44	20230704	13900	32.30	20230103	2.27	N	009900	500	262 억	2462830	N	N	2	N	N
105	20231212	090232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18290	0	3	0.00	49586750	2711	1.95	18290	18340	18220	23750	12810	18290	18290.94	4.69	2003	526	18516	18402	18196	18082	17876	18460	18140	262	5460	500	13900	10	1	52470133	9597	11.19	2.50	12	0.01	1634.00	7315.00	25700	20230704	-28.83	13900	20230103	31.58	25700	-28.83	20230704	13900	31.58	20230103	25700	-28.83	20230704	13900	31.58	20230103	2.27	N	009900	500	262 억	2462830	N	N	2	N	N
106	20231211	160234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18290	250	2	1.39	2488926330	137345	154.89	18130	18310	17990	23450	12630	18040	18120.27	4.69	9133	17200	18206	18122	18046	17962	17886	18085	17925	262	5410	500	13710	10	1	52470133	9597	11.19	2.50	12	0.26	1634.00	7315.00	25700	20230704	-28.83	13900	20230103	31.58	25700	-28.83	20230704	13900	31.58	20230103	25700	-28.83	20230704	13900	31.58	20230103	2.26	N	009900	500	262 억	2460013	N	N	2	N	N
107	20231211	150233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18290	250	2	1.39	2129862260	117715	132.75	18130	18290	17990	23450	12630	18040	18093.38	4.69	9133	13720	18206	18122	18046	17962	17886	18085	17925	262	5410	500	13710	10	1	52470133	9597	11.19	2.50	12	0.22	1634.00	7315.00	25700	20230704	-28.83	13900	20230103	31.58	25700	-28.83	20230704	13900	31.58	20230103	25700	-28.83	20230704	13900	31.58	20230103	2.26	N	009900	500	262 억	2460013	N	N	24	N	N
108	20231211	140233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18120	80	2	0.44	1500878600	83181	93.80	18130	18150	17990	23450	12630	18040	18043.53	4.69	9133	7224	18206	18122	18046	17962	17886	18085	17925	262	5410	500	13710	10	1	52470133	9508	11.09	2.48	12	0.16	1634.00	7315.00	25700	20230704	-29.49	13900	20230103	30.36	25700	-29.49	20230704	13900	30.36	20230103	25700	-29.49	20230704	13900	30.36	20230103	2.26	N	009900	500	262 억	2460013	N	N	24	N	N
109	20231211	130234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18020	-20	5	-0.11	1269725690	70389	79.38	18130	18150	17990	23450	12630	18040	18038.69	4.69	9133	7635	18206	18122	18046	17962	17886	18085	17925	262	5410	500	13710	10	1	52470133	9455	11.03	2.46	12	0.13	1634.00	7315.00	25700	20230704	-29.88	13900	20230103	29.64	25700	-29.88	20230704	13900	29.64	20230103	25700	-29.88	20230704	13900	29.64	20230103	2.26	N	009900	500	262 억	2460013	N	N	24	N	N
110	20231211	120235	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18010	-30	5	-0.17	1032724580	57234	64.54	18130	18150	17990	23450	12630	18040	18043.90	4.69	9133	5799	18206	18122	18046	17962	17886	18085	17925	262	5410	500	13710	10	1	52470133	9450	11.02	2.46	12	0.11	1634.00	7315.00	25700	20230704	-29.92	13900	20230103	29.57	25700	-29.92	20230704	13900	29.57	20230103	25700	-29.92	20230704	13900	29.57	20230103	2.26	N	009900	500	262 억	2460013	N	N	24	N	N
111	20231211	110233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18030	-10	5	-0.06	893217330	49497	55.82	18130	18150	17990	23450	12630	18040	18045.89	4.69	9133	6597	18206	18122	18046	17962	17886	18085	17925	262	5410	500	13710	10	1	52470133	9460	11.03	2.46	12	0.09	1634.00	7315.00	25700	20230704	-29.84	13900	20230103	29.71	25700	-29.84	20230704	13900	29.71	20230103	25700	-29.84	20230704	13900	29.71	20230103	2.26	N	009900	500	262 억	2460013	N	N	24	N	N
112	20231211	100233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18030	-10	5	-0.06	592450240	32801	36.99	18130	18150	18010	23450	12630	18040	18061.96	4.69	9133	3435	18206	18122	18046	17962	17886	18085	17925	262	5410	500	13710	10	1	52470133	9460	11.03	2.46	12	0.06	1634.00	7315.00	25700	20230704	-29.84	13900	20230103	29.71	25700	-29.84	20230704	13900	29.71	20230103	25700	-29.84	20230704	13900	29.71	20230103	2.26	N	009900	500	262 억	2460013	N	N	24	N	N
113	20231211	090234	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18070	30	2	0.17	26951170	1487	1.68	18130	18150	18070	23450	12630	18040	18125.04	4.69	9133	-205	18206	18122	18046	17962	17886	18085	17925	262	5410	500	13710	10	1	52470133	9481	11.06	2.47	12	0.00	1634.00	7315.00	25700	20230704	-29.69	13900	20230103	30.00	25700	-29.69	20230704	13900	30.00	20230103	25700	-29.69	20230704	13900	30.00	20230103	2.26	N	009900	500	262 억	2460013	N	N	24	N	N
114	20231208	160231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18040	40	2	0.22	1539325970	85355	65.92	18100	18130	17970	23400	12600	18000	18034.37	4.69	0	-1524	18240	18120	18010	17890	17780	18065	17835	262	5400	500	13680	10	1	52470133	9466	11.04	2.47	12	0.16	1634.00	7315.00	25700	20230704	-29.81	13900	20230103	29.78	25700	-29.81	20230704	13900	29.78	20230103	25700	-29.81	20230704	13900	29.78	20230103	2.24	N	009900	500	262 억	2460013	N	N	24	N	N
115	20231208	150233	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18060	60	2	0.33	1360473990	75450	58.27	18100	18130	17970	23400	12600	18000	18031.46	4.69	0	-1910	18240	18120	18010	17890	17780	18065	17835	262	5400	500	13680	10	1	52470133	9476	11.05	2.47	12	0.14	1634.00	7315.00	25700	20230704	-29.73	13900	20230103	29.93	25700	-29.73	20230704	13900	29.93	20230103	25700	-29.73	20230704	13900	29.93	20230103	2.24	N	009900	500	262 억	2460013	N	N	713	N	N
116	20231208	140231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	50	2	0.28	1063187140	58947	45.53	18100	18130	17970	23400	12600	18000	18036.32	4.69	0	-3698	18240	18120	18010	17890	17780	18065	17835	262	5400	500	13680	10	1	52470133	9471	11.05	2.47	12	0.11	1634.00	7315.00	25700	20230704	-29.77	13900	20230103	29.86	25700	-29.77	20230704	13900	29.86	20230103	25700	-29.77	20230704	13900	29.86	20230103	2.24	N	009900	500	262 억	2460013	N	N	713	N	N
117	20231208	130230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17990	-10	5	-0.06	926462960	51354	39.66	18100	18130	17970	23400	12600	18000	18040.72	4.69	0	-4586	18240	18120	18010	17890	17780	18065	17835	262	5400	500	13680	10	1	52470133	9439	11.01	2.46	12	0.10	1634.00	7315.00	25700	20230704	-30.00	13900	20230103	29.42	25700	-30.00	20230704	13900	29.42	20230103	25700	-30.00	20230704	13900	29.42	20230103	2.24	N	009900	500	262 억	2460013	N	N	713	N	N
118	20231208	120230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18060	60	2	0.33	688572950	38142	29.46	18100	18130	18000	23400	12600	18000	18052.88	4.69	0	-1607	18240	18120	18010	17890	17780	18065	17835	262	5400	500	13680	10	1	52470133	9476	11.05	2.47	12	0.07	1634.00	7315.00	25700	20230704	-29.73	13900	20230103	29.93	25700	-29.73	20230704	13900	29.93	20230103	25700	-29.73	20230704	13900	29.93	20230103	2.24	N	009900	500	262 억	2460013	N	N	713	N	N
119	20231208	110227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18020	20	2	0.11	529150660	29308	22.64	18100	18130	18000	23400	12600	18000	18054.82	4.69	0	-1593	18240	18120	18010	17890	17780	18065	17835	262	5400	500	13680	10	1	52470133	9455	11.03	2.46	12	0.06	1634.00	7315.00	25700	20230704	-29.88	13900	20230103	29.64	25700	-29.88	20230704	13900	29.64	20230103	25700	-29.88	20230704	13900	29.64	20230103	2.24	N	009900	500	262 억	2460013	N	N	713	N	N
120	20231208	100232	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18090	90	2	0.50	247836760	13704	10.58	18100	18130	18040	23400	12600	18000	18084.99	4.69	0	-282	18240	18120	18010	17890	17780	18065	17835	262	5400	500	13680	10	1	52470133	9492	11.07	2.47	12	0.03	1634.00	7315.00	25700	20230704	-29.61	13900	20230103	30.14	25700	-29.61	20230704	13900	30.14	20230103	25700	-29.61	20230704	13900	30.14	20230103	2.24	N	009900	500	262 억	2460013	N	N	713	N	N
121	20231208	090230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18100	100	2	0.56	31413020	1735	1.34	18100	18130	18100	23400	12600	18000	18105.49	4.69	0	205	18240	18120	18010	17890	17780	18065	17835	262	5400	500	13680	10	1	52470133	9497	11.08	2.47	12	0.00	1634.00	7315.00	25700	20230704	-29.57	13900	20230103	30.22	25700	-29.57	20230704	13900	30.22	20230103	25700	-29.57	20230704	13900	30.22	20230103	2.24	N	009900	500	262 억	2460013	N	N	713	N	N
122	20231207	160230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18000	-110	5	-0.61	2311361270	128547	87.07	18120	18130	17900	23500	12680	18110	17980.62	4.65	0	18234	18503	18306	18103	17906	17703	18205	17805	262	5390	500	13760	10	1	52470133	9445	11.02	2.46	12	0.24	1634.00	7315.00	25700	20230704	-29.96	13900	20230103	29.50	25700	-29.96	20230704	13900	29.50	20230103	25700	-29.96	20230704	13900	29.50	20230103	2.27	N	009900	500	262 억	2438722	N	N	713	N	N
123	20231207	150231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18010	-100	5	-0.55	2096111440	116584	78.97	18120	18130	17900	23500	12680	18110	17979.40	4.65	0	15283	18503	18306	18103	17906	17703	18205	17805	262	5390	500	13760	10	1	52470133	9450	11.02	2.46	12	0.22	1634.00	7315.00	25700	20230704	-29.92	13900	20230103	29.57	25700	-29.92	20230704	13900	29.57	20230103	25700	-29.92	20230704	13900	29.57	20230103	2.27	N	009900	500	262 억	2438722	N	N	197	N	N
124	20231207	140231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18070	-40	5	-0.22	1777236100	98869	66.97	18120	18130	17900	23500	12680	18110	17975.66	4.65	0	12293	18503	18306	18103	17906	17703	18205	17805	262	5390	500	13760	10	1	52470133	9481	11.06	2.47	12	0.19	1634.00	7315.00	25700	20230704	-29.69	13900	20230103	30.00	25700	-29.69	20230704	13900	30.00	20230103	25700	-29.69	20230704	13900	30.00	20230103	2.27	N	009900	500	262 억	2438722	N	N	197	N	N
125	20231207	130229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18030	-80	5	-0.44	1577675040	87812	59.48	18120	18130	17900	23500	12680	18110	17966.50	4.65	0	10676	18503	18306	18103	17906	17703	18205	17805	262	5390	500	13760	10	1	52470133	9460	11.03	2.46	12	0.17	1634.00	7315.00	25700	20230704	-29.84	13900	20230103	29.71	25700	-29.84	20230704	13900	29.71	20230103	25700	-29.84	20230704	13900	29.71	20230103	2.27	N	009900	500	262 억	2438722	N	N	197	N	N
126	20231207	120230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17960	-150	5	-0.83	1171827460	65197	44.16	18120	18130	17930	23500	12680	18110	17973.63	4.65	0	3630	18503	18306	18103	17906	17703	18205	17805	262	5390	500	13760	10	1	52470133	9424	10.99	2.46	12	0.12	1634.00	7315.00	25700	20230704	-30.12	13900	20230103	29.21	25700	-30.12	20230704	13900	29.21	20230103	25700	-30.12	20230704	13900	29.21	20230103	2.27	N	009900	500	262 억	2438722	N	N	197	N	N
127	20231207	110227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17950	-160	5	-0.88	952479380	52978	35.88	18120	18130	17930	23500	12680	18110	17978.76	4.65	0	1906	18503	18306	18103	17906	17703	18205	17805	262	5390	500	13760	10	1	52470133	9418	10.99	2.45	12	0.10	1634.00	7315.00	25700	20230704	-30.16	13900	20230103	29.14	25700	-30.16	20230704	13900	29.14	20230103	25700	-30.16	20230704	13900	29.14	20230103	2.27	N	009900	500	262 억	2438722	N	N	197	N	N
128	20231207	100229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	-60	5	-0.33	654774000	36408	24.66	18120	18130	17930	23500	12680	18110	17984.33	4.65	0	606	18503	18306	18103	17906	17703	18205	17805	262	5390	500	13760	10	1	52470133	9471	11.05	2.47	12	0.07	1634.00	7315.00	25700	20230704	-29.77	13900	20230103	29.86	25700	-29.77	20230704	13900	29.86	20230103	25700	-29.77	20230704	13900	29.86	20230103	2.27	N	009900	500	262 억	2438722	N	N	197	N	N
129	20231207	090230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17970	-140	5	-0.77	99565640	5522	3.74	18120	18130	17950	23500	12680	18110	18030.66	4.65	0	-3496	18503	18306	18103	17906	17703	18205	17805	262	5390	500	13760	10	1	52470133	9429	11.00	2.46	12	0.01	1634.00	7315.00	25700	20230704	-30.08	13900	20230103	29.28	25700	-30.08	20230704	13900	29.28	20230103	25700	-30.08	20230704	13900	29.28	20230103	2.27	N	009900	500	262 억	2438722	N	N	197	N	N
130	20231206	160225	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18110	-10	5	-0.06	2649234790	146834	85.89	18150	18300	17900	23550	12690	18120	18042.27	4.60	0	29225	18593	18356	18203	17966	17813	18280	17890	262	5430	500	13770	10	1	52470133	9502	11.08	2.48	12	0.28	1634.00	7315.00	25700	20230704	-29.53	13900	20230103	30.29	25700	-29.53	20230704	13900	30.29	20230103	25700	-29.53	20230704	13900	30.29	20230103	2.28	N	009900	500	262 억	2413068	N	N	197	N	N
131	20231206	150231	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18040	-80	5	-0.44	2379265720	131894	77.15	18150	18300	17900	23550	12690	18120	18039.23	4.60	0	26422	18593	18356	18203	17966	17813	18280	17890	262	5430	500	13770	10	1	52470133	9466	11.04	2.47	12	0.25	1634.00	7315.00	25700	20230704	-29.81	13900	20230103	29.78	25700	-29.81	20230704	13900	29.78	20230103	25700	-29.81	20230704	13900	29.78	20230103	2.28	N	009900	500	262 억	2413068	N	N	321	N	N
132	20231206	140228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18070	-50	5	-0.28	2027278320	112399	65.75	18150	18300	17900	23550	12690	18120	18036.44	4.60	0	23420	18593	18356	18203	17966	17813	18280	17890	262	5430	500	13770	10	1	52470133	9481	11.06	2.47	12	0.21	1634.00	7315.00	25700	20230704	-29.69	13900	20230103	30.00	25700	-29.69	20230704	13900	30.00	20230103	25700	-29.69	20230704	13900	30.00	20230103	2.28	N	009900	500	262 억	2413068	N	N	321	N	N
133	20231206	130228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18060	-60	5	-0.33	1825164910	101209	59.20	18150	18300	17900	23550	12690	18120	18033.62	4.60	0	21811	18593	18356	18203	17966	17813	18280	17890	262	5430	500	13770	10	1	52470133	9476	11.05	2.47	12	0.19	1634.00	7315.00	25700	20230704	-29.73	13900	20230103	29.93	25700	-29.73	20230704	13900	29.93	20230103	25700	-29.73	20230704	13900	29.93	20230103	2.28	N	009900	500	262 억	2413068	N	N	321	N	N
134	20231206	120226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	-70	5	-0.39	1699001330	94230	55.12	18150	18300	17900	23550	12690	18120	18030.36	4.60	0	20063	18593	18356	18203	17966	17813	18280	17890	262	5430	500	13770	10	1	52470133	9471	11.05	2.47	12	0.18	1634.00	7315.00	25700	20230704	-29.77	13900	20230103	29.86	25700	-29.77	20230704	13900	29.86	20230103	25700	-29.77	20230704	13900	29.86	20230103	2.28	N	009900	500	262 억	2413068	N	N	321	N	N
135	20231206	110230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	-70	5	-0.39	1437382790	79740	46.65	18150	18300	17900	23550	12690	18120	18025.87	4.60	0	16156	18593	18356	18203	17966	17813	18280	17890	262	5430	500	13770	10	1	52470133	9471	11.05	2.47	12	0.15	1634.00	7315.00	25700	20230704	-29.77	13900	20230103	29.86	25700	-29.77	20230704	13900	29.86	20230103	25700	-29.77	20230704	13900	29.86	20230103	2.28	N	009900	500	262 억	2413068	N	N	321	N	N
136	20231206	100228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18050	-70	5	-0.39	1002773320	55624	32.54	18150	18300	17900	23550	12690	18120	18027.71	4.60	0	2890	18593	18356	18203	17966	17813	18280	17890	262	5430	500	13770	10	1	52470133	9471	11.05	2.47	12	0.11	1634.00	7315.00	25700	20230704	-29.77	13900	20230103	29.86	25700	-29.77	20230704	13900	29.86	20230103	25700	-29.77	20230704	13900	29.86	20230103	2.28	N	009900	500	262 억	2413068	N	N	321	N	N
137	20231206	090229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18230	110	2	0.61	61860130	3403	1.99	18150	18300	18150	23550	12690	18120	18178.13	4.60	0	696	18593	18356	18203	17966	17813	18280	17890	262	5430	500	13770	10	1	52470133	9565	11.16	2.49	12	0.01	1634.00	7315.00	25700	20230704	-29.07	13900	20230103	31.15	25700	-29.07	20230704	13900	31.15	20230103	25700	-29.07	20230704	13900	31.15	20230103	2.28	N	009900	500	262 억	2413068	N	N	321	N	N
138	20231205	160229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18120	-230	5	-1.25	3076151840	169050	132.56	18150	18440	18050	23850	12850	18350	18196.67	4.51	0	40580	18796	18572	18436	18212	18076	18505	18145	262	5500	500	13940	10	1	52470133	9508	11.09	2.48	12	0.32	1634.00	7315.00	25700	20230704	-29.49	13900	20230103	30.36	25700	-29.49	20230704	13900	30.36	20230103	25700	-29.49	20230704	13900	30.36	20230103	2.24	N	009900	500	262 억	2365555	N	N	321	N	N
139	20231205	150229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18110	-240	5	-1.31	2809822460	154355	121.03	18150	18440	18050	23850	12850	18350	18203.58	4.51	0	34127	18796	18572	18436	18212	18076	18505	18145	262	5500	500	13940	10	1	52470133	9502	11.08	2.48	12	0.29	1634.00	7315.00	25700	20230704	-29.53	13900	20230103	30.29	25700	-29.53	20230704	13900	30.29	20230103	25700	-29.53	20230704	13900	30.29	20230103	2.24	N	009900	500	262 억	2365555	N	N	6	N	N
140	20231205	140229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18210	-140	5	-0.76	2080628250	114097	89.47	18150	18440	18050	23850	12850	18350	18235.55	4.51	0	28488	18796	18572	18436	18212	18076	18505	18145	262	5500	500	13940	10	1	52470133	9555	11.14	2.49	12	0.22	1634.00	7315.00	25700	20230704	-29.14	13900	20230103	31.01	25700	-29.14	20230704	13900	31.01	20230103	25700	-29.14	20230704	13900	31.01	20230103	2.24	N	009900	500	262 억	2365555	N	N	6	N	N
141	20231205	130229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18360	10	2	0.05	1797421830	98599	77.31	18150	18440	18050	23850	12850	18350	18229.54	4.51	0	27985	18796	18572	18436	18212	18076	18505	18145	262	5500	500	13940	10	1	52470133	9634	11.24	2.51	12	0.19	1634.00	7315.00	25700	20230704	-28.56	13900	20230103	32.09	25700	-28.56	20230704	13900	32.09	20230103	25700	-28.56	20230704	13900	32.09	20230103	2.24	N	009900	500	262 억	2365555	N	N	6	N	N
142	20231205	120229	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18350	0	3	0.00	1612713440	88542	69.43	18150	18440	18050	23850	12850	18350	18214.01	4.51	0	25879	18796	18572	18436	18212	18076	18505	18145	262	5500	500	13940	10	1	52470133	9628	11.23	2.51	12	0.17	1634.00	7315.00	25700	20230704	-28.60	13900	20230103	32.01	25700	-28.60	20230704	13900	32.01	20230103	25700	-28.60	20230704	13900	32.01	20230103	2.24	N	009900	500	262 억	2365555	N	N	6	N	N
143	20231205	110228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18350	0	3	0.00	1345628780	73943	57.98	18150	18440	18050	23850	12850	18350	18198.07	4.51	0	23438	18796	18572	18436	18212	18076	18505	18145	262	5500	500	13940	10	1	52470133	9628	11.23	2.51	12	0.14	1634.00	7315.00	25700	20230704	-28.60	13900	20230103	32.01	25700	-28.60	20230704	13900	32.01	20230103	25700	-28.60	20230704	13900	32.01	20230103	2.24	N	009900	500	262 억	2365555	N	N	6	N	N
144	20231205	100228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18370	20	2	0.11	1096792120	60404	47.36	18150	18370	18050	23850	12850	18350	18157.42	4.51	0	21945	18796	18572	18436	18212	18076	18505	18145	262	5500	500	13940	10	1	52470133	9639	11.24	2.51	12	0.12	1634.00	7315.00	25700	20230704	-28.52	13900	20230103	32.16	25700	-28.52	20230704	13900	32.16	20230103	25700	-28.52	20230704	13900	32.16	20230103	2.24	N	009900	500	262 억	2365555	N	N	6	N	N
145	20231205	090226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18190	-160	5	-0.87	95408780	5253	4.12	18150	18290	18150	23850	12850	18350	18160.56	4.51	0	1549	18796	18572	18436	18212	18076	18505	18145	262	5500	500	13940	10	1	52470133	9544	11.13	2.49	12	0.01	1634.00	7315.00	25700	20230704	-29.22	13900	20230103	30.86	25700	-29.22	20230704	13900	30.86	20230103	25700	-29.22	20230704	13900	30.86	20230103	2.24	N	009900	500	262 억	2365555	N	N	6	N	N
146	20231204	160228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18350	-90	5	-0.49	2308710730	124803	42.53	18400	18660	18300	23950	12910	18440	18499.99	4.48	0	18656	19180	18810	18610	18240	18040	18710	18140	262	5510	500	14010	10	1	52470133	9628	11.23	2.51	12	0.24	1634.00	7315.00	25700	20230704	-28.60	13900	20230103	32.01	25700	-28.60	20230704	13900	32.01	20230103	25700	-28.60	20230704	13900	32.01	20230103	2.25	N	009900	500	262 억	2349413	N	N	6	N	N
147	20231204	150230	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18360	-80	5	-0.43	1972501310	106486	36.29	18400	18660	18350	23950	12910	18440	18523.76	4.48	0	14101	19180	18810	18610	18240	18040	18710	18140	262	5510	500	14010	10	1	52470133	9634	11.24	2.51	12	0.20	1634.00	7315.00	25700	20230704	-28.56	13900	20230103	32.09	25700	-28.56	20230704	13900	32.09	20230103	25700	-28.56	20230704	13900	32.09	20230103	2.25	N	009900	500	262 억	2349413	N	N	2045	N	N
148	20231204	140227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18460	20	2	0.11	1491567670	80356	27.38	18400	18660	18390	23950	12910	18440	18562.35	4.48	0	13557	19180	18810	18610	18240	18040	18710	18140	262	5510	500	14010	10	1	52470133	9686	11.30	2.52	12	0.15	1634.00	7315.00	25700	20230704	-28.17	13900	20230103	32.81	25700	-28.17	20230704	13900	32.81	20230103	25700	-28.17	20230704	13900	32.81	20230103	2.25	N	009900	500	262 억	2349413	N	N	2045	N	N
149	20231204	130226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18560	120	2	0.65	1272287280	68505	23.35	18400	18660	18390	23950	12910	18440	18572.63	4.48	0	14254	19180	18810	18610	18240	18040	18710	18140	262	5510	500	14010	10	1	52470133	9738	11.36	2.54	12	0.13	1634.00	7315.00	25700	20230704	-27.78	13900	20230103	33.53	25700	-27.78	20230704	13900	33.53	20230103	25700	-27.78	20230704	13900	33.53	20230103	2.25	N	009900	500	262 억	2349413	N	N	2045	N	N
150	20231204	120227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18620	180	2	0.98	1155487630	62223	21.20	18400	18660	18390	23950	12910	18440	18570.59	4.48	0	14946	19180	18810	18610	18240	18040	18710	18140	262	5510	500	14010	10	1	52470133	9770	11.40	2.55	12	0.12	1634.00	7315.00	25700	20230704	-27.55	13900	20230103	33.96	25700	-27.55	20230704	13900	33.96	20230103	25700	-27.55	20230704	13900	33.96	20230103	2.25	N	009900	500	262 억	2349413	N	N	2045	N	N
151	20231204	110228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18640	200	2	1.08	937723460	50527	17.22	18400	18660	18390	23950	12910	18440	18559.41	4.48	0	13427	19180	18810	18610	18240	18040	18710	18140	262	5510	500	14010	10	1	52470133	9780	11.41	2.55	12	0.10	1634.00	7315.00	25700	20230704	-27.47	13900	20230103	34.10	25700	-27.47	20230704	13900	34.10	20230103	25700	-27.47	20230704	13900	34.10	20230103	2.25	N	009900	500	262 억	2349413	N	N	2045	N	N
152	20231204	100227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18590	150	2	0.81	610190650	32903	11.21	18400	18660	18390	23950	12910	18440	18545.88	4.48	0	6058	19180	18810	18610	18240	18040	18710	18140	262	5510	500	14010	10	1	52470133	9754	11.38	2.54	12	0.06	1634.00	7315.00	25700	20230704	-27.67	13900	20230103	33.74	25700	-27.67	20230704	13900	33.74	20230103	25700	-27.67	20230704	13900	33.74	20230103	2.25	N	009900	500	262 억	2349413	N	N	2045	N	N
153	20231204	090227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18480	40	2	0.22	68944220	3742	1.28	18400	18500	18390	23950	12910	18440	18423.40	4.48	0	465	19180	18810	18610	18240	18040	18710	18140	262	5510	500	14010	10	1	52470133	9696	11.31	2.53	12	0.01	1634.00	7315.00	25700	20230704	-28.09	13900	20230103	32.95	25700	-28.09	20230704	13900	32.95	20230103	25700	-28.09	20230704	13900	32.95	20230103	2.25	N	009900	500	262 억	2349413	N	N	2045	N	N
154	20231201	160227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18440	-810	5	-4.21	5445618170	292352	163.74	18910	18980	18410	25000	13480	19250	18627.35	4.48	0	-7273	19656	19452	19246	19042	18836	19350	18940	262	5750	500	14630	10	1	52470133	9675	11.29	2.52	12	0.56	1634.00	7315.00	25700	20230704	-28.25	13900	20230103	32.66	25700	-28.25	20230704	13900	32.66	20230103	25700	-28.25	20230704	13900	32.66	20230103	2.18	N	009900	500	262 억	2351187	N	N	2045	N	N
155	20231201	150227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18440	-810	5	-4.21	4974813130	266829	149.44	18910	18980	18410	25000	13480	19250	18643.85	4.48	0	-8420	19656	19452	19246	19042	18836	19350	18940	262	5750	500	14630	10	1	52470133	9675	11.29	2.52	12	0.51	1634.00	7315.00	25700	20230704	-28.25	13900	20230103	32.66	25700	-28.25	20230704	13900	32.66	20230103	25700	-28.25	20230704	13900	32.66	20230103	2.18	N	009900	500	262 억	2351187	N	N	0	N	N
156	20231201	140227	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18570	-680	5	-3.53	3856645680	206351	115.57	18910	18980	18510	25000	13480	19250	18689.31	4.48	0	-8420	19656	19452	19246	19042	18836	19350	18940	262	5750	500	14630	10	1	52470133	9744	11.36	2.54	12	0.39	1634.00	7315.00	25700	20230704	-27.74	13900	20230103	33.60	25700	-27.74	20230704	13900	33.60	20230103	25700	-27.74	20230704	13900	33.60	20230103	2.18	N	009900	500	262 억	2351187	N	N	0	N	N
157	20231201	130226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18680	-570	5	-2.96	3113468420	166393	93.19	18910	18980	18510	25000	13480	19250	18711.03	4.48	0	-3317	19656	19452	19246	19042	18836	19350	18940	262	5750	500	14630	10	1	52470133	9801	11.43	2.55	12	0.32	1634.00	7315.00	25700	20230704	-27.32	13900	20230103	34.39	25700	-27.32	20230704	13900	34.39	20230103	25700	-27.32	20230704	13900	34.39	20230103	2.18	N	009900	500	262 억	2351187	N	N	0	N	N
158	20231201	120228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18620	-630	5	-3.27	2919906170	156014	87.38	18910	18980	18510	25000	13480	19250	18715.13	4.48	0	-3784	19656	19452	19246	19042	18836	19350	18940	262	5750	500	14630	10	1	52470133	9770	11.40	2.55	12	0.30	1634.00	7315.00	25700	20230704	-27.55	13900	20230103	33.96	25700	-27.55	20230704	13900	33.96	20230103	25700	-27.55	20230704	13900	33.96	20230103	2.18	N	009900	500	262 억	2351187	N	N	0	N	N
159	20231201	110226	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18660	-590	5	-3.06	2456088890	131108	73.43	18910	18980	18510	25000	13480	19250	18732.71	4.48	0	-4353	19656	19452	19246	19042	18836	19350	18940	262	5750	500	14630	10	1	52470133	9791	11.42	2.55	12	0.25	1634.00	7315.00	25700	20230704	-27.39	13900	20230103	34.24	25700	-27.39	20230704	13900	34.24	20230103	25700	-27.39	20230704	13900	34.24	20230103	2.18	N	009900	500	262 억	2351187	N	N	0	N	N
160	20231201	100228	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18800	-450	5	-2.34	1743490190	93058	52.12	18910	18980	18510	25000	13480	19250	18734.66	4.48	0	4318	19656	19452	19246	19042	18836	19350	18940	262	5750	500	14630	10	1	52470133	9864	11.51	2.57	12	0.18	1634.00	7315.00	25700	20230704	-26.85	13900	20230103	35.25	25700	-26.85	20230704	13900	35.25	20230103	25700	-26.85	20230704	13900	35.25	20230103	2.18	N	009900	500	262 억	2351187	N	N	0	N	N
161	20231201	090224	55	40.00	KOSPI200	운수.장비	N	N	N	Y	40	N	18810	-440	5	-2.29	447364740	23677	13.26	18910	18980	18810	25000	13480	19250	18892.13	4.48	0	-2540	19656	19452	19246	19042	18836	19350	18940	262	5750	500	14630	10	1	52470133	9870	11.51	2.57	12	0.05	1634.00	7315.00	25700	20230704	-26.81	13900	20230103	35.32	25700	-26.81	20230704	13900	35.32	20230103	25700	-26.81	20230704	13900	35.32	20230103	2.18	N	009900	500	262 억	2351187	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History