KissMeData/200880/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161032	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20959519260	1100711	366.70	18090	19500	18070	23500	12670	18090	19041.24	10.82	51114	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.07	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2923628	N	N	1029	N	N
3	20231229	151019	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20959519260	1100711	366.70	18090	19500	18070	23500	12670	18090	19041.24	10.82	51114	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.07	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2923628	N	N	1029	N	N
4	20231229	141017	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20959519260	1100711	366.70	18090	19500	18070	23500	12670	18090	19041.24	10.82	51114	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.07	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2923628	N	N	1029	N	N
5	20231229	131018	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20959519260	1100711	366.70	18090	19500	18070	23500	12670	18090	19041.24	10.82	51114	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.07	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2923628	N	N	1029	N	N
6	20231229	121021	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20959519260	1100711	366.70	18090	19500	18070	23500	12670	18090	19041.24	10.82	51114	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.07	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2923628	N	N	1029	N	N
7	20231229	110934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20959519260	1100711	366.70	18090	19500	18070	23500	12670	18090	19041.24	10.82	51114	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.07	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2923628	N	N	1029	N	N
8	20231229	100945	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20959519260	1100711	366.70	18090	19500	18070	23500	12670	18090	19041.24	10.82	51114	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.07	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2923628	N	N	1029	N	N
9	20231229	090944	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20959519260	1100711	366.70	18090	19500	18070	23500	12670	18090	19041.24	10.82	51114	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.07	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2923628	N	N	1029	N	N
10	20231228	160934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	20847100680	1094828	364.74	18090	19500	18070	23500	12670	18090	19041.24	10.63	0	4651	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	4.05	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2872514	N	N	1029	N	N
11	20231228	150942	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19130	1040	2	5.75	19808727150	1040560	346.66	18090	19500	18070	23500	12670	18090	19036.60	10.63	0	-7303	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5171	9.29	0.72	12	3.85	2060.00	26709.00	29800	20230717	-35.81	7700	20230105	148.44	29800	-35.81	20230717	7700	148.44	20230105	29800	-35.81	20230717	7700	148.44	20230105	3.14	N	200880	500	135 억	2872514	N	N	214	N	N
12	20231228	140933	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19000	910	2	5.03	17997615740	945618	315.03	18090	19500	18070	23500	12670	18090	19032.65	10.63	0	-34536	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5135	9.22	0.71	12	3.50	2060.00	26709.00	29800	20230717	-36.24	7700	20230105	146.75	29800	-36.24	20230717	7700	146.75	20230105	29800	-36.24	20230717	7700	146.75	20230105	3.14	N	200880	500	135 억	2872514	N	N	214	N	N
13	20231228	130933	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18910	820	2	4.53	17328362400	910213	303.24	18090	19500	18070	23500	12670	18090	19037.70	10.63	0	-37886	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5111	9.18	0.71	12	3.37	2060.00	26709.00	29800	20230717	-36.54	7700	20230105	145.58	29800	-36.54	20230717	7700	145.58	20230105	29800	-36.54	20230717	7700	145.58	20230105	3.14	N	200880	500	135 억	2872514	N	N	214	N	N
14	20231228	120936	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19130	1040	2	5.75	16414462740	862013	287.18	18090	19500	18070	23500	12670	18090	19042.01	10.63	0	-46503	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5171	9.29	0.72	12	3.19	2060.00	26709.00	29800	20230717	-35.81	7700	20230105	148.44	29800	-35.81	20230717	7700	148.44	20230105	29800	-35.81	20230717	7700	148.44	20230105	3.14	N	200880	500	135 억	2872514	N	N	214	N	N
15	20231228	110938	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18890	800	2	4.42	14916391630	783452	261.01	18090	19500	18070	23500	12670	18090	19039.32	10.63	0	-54678	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5106	9.17	0.71	12	2.90	2060.00	26709.00	29800	20230717	-36.61	7700	20230105	145.32	29800	-36.61	20230717	7700	145.32	20230105	29800	-36.61	20230717	7700	145.32	20230105	3.14	N	200880	500	135 억	2872514	N	N	214	N	N
16	20231228	100933	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19070	980	2	5.42	13657280970	717030	238.88	18090	19500	18070	23500	12670	18090	19047.01	10.63	0	-44737	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5154	9.26	0.71	12	2.65	2060.00	26709.00	29800	20230717	-36.01	7700	20230105	147.66	29800	-36.01	20230717	7700	147.66	20230105	29800	-36.01	20230717	7700	147.66	20230105	3.14	N	200880	500	135 억	2872514	N	N	214	N	N
17	20231228	090939	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	19180	1090	2	6.03	4548210240	239425	79.76	18090	19400	18070	23500	12670	18090	18996.39	10.63	0	6812	18530	18310	17970	17750	17410	18420	17860	135	5410	500	12660	10	1	27028437	5184	9.31	0.72	12	0.89	2060.00	26709.00	29800	20230717	-35.64	7700	20230105	149.09	29800	-35.64	20230717	7700	149.09	20230105	29800	-35.64	20230717	7700	149.09	20230105	3.14	N	200880	500	135 억	2872514	N	N	214	N	N
18	20231227	160925	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18090	50	2	0.28	5276465190	295252	77.69	17960	18190	17630	23450	12630	18040	17870.64	10.55	-381	21715	18626	18332	18016	17722	17406	18175	17565	135	5410	500	12620	10	1	27028437	4889	8.78	0.68	12	1.09	2060.00	26709.00	29800	20230717	-39.30	7700	20230105	134.94	29800	-39.30	20230717	7700	134.94	20230105	29800	-39.30	20230717	7700	134.94	20230105	3.25	N	200880	500	135 억	2852041	N	N	214	N	N
19	20231227	150938	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18000	-40	5	-0.22	4891620900	273953	72.08	17960	18190	17630	23450	12630	18040	17855.65	10.55	-381	25050	18626	18332	18016	17722	17406	18175	17565	135	5410	500	12620	10	1	27028437	4865	8.74	0.67	12	1.01	2060.00	26709.00	29800	20230717	-39.60	7700	20230105	133.77	29800	-39.60	20230717	7700	133.77	20230105	29800	-39.60	20230717	7700	133.77	20230105	3.25	N	200880	500	135 억	2852041	N	N	2	N	N
20	20231227	140934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17910	-130	5	-0.72	4050551030	227134	59.76	17960	18190	17630	23450	12630	18040	17833.26	10.55	-381	23602	18626	18332	18016	17722	17406	18175	17565	135	5410	500	12620	10	1	27028437	4841	8.69	0.67	12	0.84	2060.00	26709.00	29800	20230717	-39.90	7700	20230105	132.60	29800	-39.90	20230717	7700	132.60	20230105	29800	-39.90	20230717	7700	132.60	20230105	3.25	N	200880	500	135 억	2852041	N	N	2	N	N
21	20231227	130926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17890	-150	5	-0.83	3596042600	201776	53.09	17960	18190	17630	23450	12630	18040	17821.89	10.55	-381	22464	18626	18332	18016	17722	17406	18175	17565	135	5410	500	12620	10	1	27028437	4835	8.68	0.67	12	0.75	2060.00	26709.00	29800	20230717	-39.97	7700	20230105	132.34	29800	-39.97	20230717	7700	132.34	20230105	29800	-39.97	20230717	7700	132.34	20230105	3.25	N	200880	500	135 억	2852041	N	N	2	N	N
22	20231227	120928	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17790	-250	5	-1.39	3196123820	179405	47.21	17960	18190	17630	23450	12630	18040	17815.06	10.55	-381	15308	18626	18332	18016	17722	17406	18175	17565	135	5410	500	12620	10	1	27028437	4808	8.64	0.67	12	0.66	2060.00	26709.00	29800	20230717	-40.30	7700	20230105	131.04	29800	-40.30	20230717	7700	131.04	20230105	29800	-40.30	20230717	7700	131.04	20230105	3.25	N	200880	500	135 억	2852041	N	N	2	N	N
23	20231227	110935	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17740	-300	5	-1.66	2907423080	163128	42.92	17960	18190	17630	23450	12630	18040	17822.88	10.55	-381	14192	18626	18332	18016	17722	17406	18175	17565	135	5410	500	12620	10	1	27028437	4795	8.61	0.66	12	0.60	2060.00	26709.00	29800	20230717	-40.47	7700	20230105	130.39	29800	-40.47	20230717	7700	130.39	20230105	29800	-40.47	20230717	7700	130.39	20230105	3.25	N	200880	500	135 억	2852041	N	N	2	N	N
24	20231227	100934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17740	-300	5	-1.66	2108110850	118281	31.12	17960	18190	17630	23450	12630	18040	17822.79	10.55	-381	6762	18626	18332	18016	17722	17406	18175	17565	135	5410	500	12620	10	1	27028437	4795	8.61	0.66	12	0.44	2060.00	26709.00	29800	20230717	-40.47	7700	20230105	130.39	29800	-40.47	20230717	7700	130.39	20230105	29800	-40.47	20230717	7700	130.39	20230105	3.25	N	200880	500	135 억	2852041	N	N	2	N	N
25	20231227	090936	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17890	-150	5	-0.83	528816510	29438	7.75	17960	18190	17870	23450	12630	18040	17963.58	10.55	-381	5919	18626	18332	18016	17722	17406	18175	17565	135	5410	500	12620	10	1	27028437	4835	8.68	0.67	12	0.11	2060.00	26709.00	29800	20230717	-39.97	7700	20230105	132.34	29800	-39.97	20230717	7700	132.34	20230105	29800	-39.97	20230717	7700	132.34	20230105	3.25	N	200880	500	135 억	2852041	N	N	2	N	N
26	20231226	160935	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18040	-160	5	-0.88	6720505190	374473	49.68	18300	18310	17700	23650	12740	18200	17945.65	10.71	0	-42854	18726	18462	18096	17832	17466	18595	17965	135	5450	500	12740	10	1	27028437	4876	8.76	0.68	12	1.39	2060.00	26709.00	29800	20230717	-39.46	7700	20230105	134.29	29800	-39.46	20230717	7700	134.29	20230105	29800	-39.46	20230717	7700	134.29	20230105	3.11	N	200880	500	135 억	2894654	N	N	2	N	N
27	20231226	150933	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17900	-300	5	-1.65	6163302720	343416	45.56	18300	18310	17700	23650	12740	18200	17946.18	10.71	0	-39863	18726	18462	18096	17832	17466	18595	17965	135	5450	500	12740	10	1	27028437	4838	8.69	0.67	12	1.27	2060.00	26709.00	29800	20230717	-39.93	7700	20230105	132.47	29800	-39.93	20230717	7700	132.47	20230105	29800	-39.93	20230717	7700	132.47	20230105	3.11	N	200880	500	135 억	2894654	N	N	27	N	N
28	20231226	140937	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17980	-220	5	-1.21	5404256680	301143	39.95	18300	18310	17700	23650	12740	18200	17944.82	10.71	0	-33818	18726	18462	18096	17832	17466	18595	17965	135	5450	500	12740	10	1	27028437	4860	8.73	0.67	12	1.11	2060.00	26709.00	29800	20230717	-39.66	7700	20230105	133.51	29800	-39.66	20230717	7700	133.51	20230105	29800	-39.66	20230717	7700	133.51	20230105	3.11	N	200880	500	135 억	2894654	N	N	27	N	N
29	20231226	130934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17910	-290	5	-1.59	5059438820	281908	37.40	18300	18310	17700	23650	12740	18200	17946.07	10.71	0	-30140	18726	18462	18096	17832	17466	18595	17965	135	5450	500	12740	10	1	27028437	4841	8.69	0.67	12	1.04	2060.00	26709.00	29800	20230717	-39.90	7700	20230105	132.60	29800	-39.90	20230717	7700	132.60	20230105	29800	-39.90	20230717	7700	132.60	20230105	3.11	N	200880	500	135 억	2894654	N	N	27	N	N
30	20231226	120934	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18100	-100	5	-0.55	4602901820	256469	34.03	18300	18310	17700	23650	12740	18200	17946.05	10.71	0	-28388	18726	18462	18096	17832	17466	18595	17965	135	5450	500	12740	10	1	27028437	4892	8.79	0.68	12	0.95	2060.00	26709.00	29800	20230717	-39.26	7700	20230105	135.06	29800	-39.26	20230717	7700	135.06	20230105	29800	-39.26	20230717	7700	135.06	20230105	3.11	N	200880	500	135 억	2894654	N	N	27	N	N
31	20231226	110938	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17980	-220	5	-1.21	3947288840	220118	29.20	18300	18310	17700	23650	12740	18200	17931.17	10.71	0	-29961	18726	18462	18096	17832	17466	18595	17965	135	5450	500	12740	10	1	27028437	4860	8.73	0.67	12	0.81	2060.00	26709.00	29800	20230717	-39.66	7700	20230105	133.51	29800	-39.66	20230717	7700	133.51	20230105	29800	-39.66	20230717	7700	133.51	20230105	3.11	N	200880	500	135 억	2894654	N	N	27	N	N
32	20231226	100932	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18060	-140	5	-0.77	2885607380	161255	21.39	18300	18310	17700	23650	12740	18200	17892.45	10.71	0	-12699	18726	18462	18096	17832	17466	18595	17965	135	5450	500	12740	10	1	27028437	4881	8.77	0.68	12	0.60	2060.00	26709.00	29800	20230717	-39.40	7700	20230105	134.55	29800	-39.40	20230717	7700	134.55	20230105	29800	-39.40	20230717	7700	134.55	20230105	3.11	N	200880	500	135 억	2894654	N	N	27	N	N
33	20231226	090935	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18060	-140	5	-0.77	1008081200	55922	7.42	18300	18310	17800	23650	12740	18200	18022.85	10.71	0	-11652	18726	18462	18096	17832	17466	18595	17965	135	5450	500	12740	10	1	27028437	4881	8.77	0.68	12	0.21	2060.00	26709.00	29800	20230717	-39.40	7700	20230105	134.55	29800	-39.40	20230717	7700	134.55	20230105	29800	-39.40	20230717	7700	134.55	20230105	3.11	N	200880	500	135 억	2894654	N	N	27	N	N
34	20231222	160920	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18200	400	2	2.25	13473426080	745244	29.25	18100	18360	17730	23100	12460	17800	18079.14	10.51	-882	48392	19486	18642	17806	16962	16126	19065	17385	135	5300	500	12460	10	1	27028437	4919	8.83	0.68	12	2.76	2060.00	26709.00	29800	20230717	-38.93	7700	20230105	136.36	29800	-38.93	20230717	7700	136.36	20230105	29800	-38.93	20230717	7700	136.36	20230105	3.23	N	200880	500	135 억	2841220	N	N	27	N	N
35	20231222	150918	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18050	250	2	1.40	12874580660	712245	27.95	18100	18360	17730	23100	12460	17800	18076.13	10.51	-882	52038	19486	18642	17806	16962	16126	19065	17385	135	5300	500	12460	10	1	27028437	4879	8.76	0.68	12	2.64	2060.00	26709.00	29800	20230717	-39.43	7700	20230105	134.42	29800	-39.43	20230717	7700	134.42	20230105	29800	-39.43	20230717	7700	134.42	20230105	3.23	N	200880	500	135 억	2841220	N	N	306	N	N
36	20231222	140916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18090	290	2	1.63	11641595550	643901	25.27	18100	18360	17730	23100	12460	17800	18079.87	10.51	-882	44535	19486	18642	17806	16962	16126	19065	17385	135	5300	500	12460	10	1	27028437	4889	8.78	0.68	12	2.38	2060.00	26709.00	29800	20230717	-39.30	7700	20230105	134.94	29800	-39.30	20230717	7700	134.94	20230105	29800	-39.30	20230717	7700	134.94	20230105	3.23	N	200880	500	135 억	2841220	N	N	306	N	N
37	20231222	130917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18250	450	2	2.53	10311488280	570955	22.41	18100	18360	17730	23100	12460	17800	18060.16	10.51	-882	50947	19486	18642	17806	16962	16126	19065	17385	135	5300	500	12460	10	1	27028437	4933	8.86	0.68	12	2.11	2060.00	26709.00	29800	20230717	-38.76	7700	20230105	137.01	29800	-38.76	20230717	7700	137.01	20230105	29800	-38.76	20230717	7700	137.01	20230105	3.23	N	200880	500	135 억	2841220	N	N	306	N	N
38	20231222	120916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18150	350	2	1.97	8506351740	471869	18.52	18100	18270	17730	23100	12460	17800	18027.03	10.51	-882	42669	19486	18642	17806	16962	16126	19065	17385	135	5300	500	12460	10	1	27028437	4906	8.81	0.68	12	1.75	2060.00	26709.00	29800	20230717	-39.09	7700	20230105	135.71	29800	-39.09	20230717	7700	135.71	20230105	29800	-39.09	20230717	7700	135.71	20230105	3.23	N	200880	500	135 억	2841220	N	N	306	N	N
39	20231222	110915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17890	90	2	0.51	7792332950	432234	16.96	18100	18270	17730	23100	12460	17800	18028.14	10.51	-882	29408	19486	18642	17806	16962	16126	19065	17385	135	5300	500	12460	10	1	27028437	4835	8.68	0.67	12	1.60	2060.00	26709.00	29800	20230717	-39.97	7700	20230105	132.34	29800	-39.97	20230717	7700	132.34	20230105	29800	-39.97	20230717	7700	132.34	20230105	3.23	N	200880	500	135 억	2841220	N	N	306	N	N
40	20231222	100912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18000	200	2	1.12	6363261950	353128	13.86	18100	18270	17730	23100	12460	17800	18019.82	10.51	-882	24591	19486	18642	17806	16962	16126	19065	17385	135	5300	500	12460	10	1	27028437	4865	8.74	0.67	12	1.31	2060.00	26709.00	29800	20230717	-39.60	7700	20230105	133.77	29800	-39.60	20230717	7700	133.77	20230105	29800	-39.60	20230717	7700	133.77	20230105	3.23	N	200880	500	135 억	2841220	N	N	306	N	N
41	20231222	090917	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	18050	250	2	1.40	1508074870	83769	3.29	18100	18110	17810	23100	12460	17800	18003.24	10.51	-882	-20109	19486	18642	17806	16962	16126	19065	17385	135	5300	500	12460	10	1	27028437	4879	8.76	0.68	12	0.31	2060.00	26709.00	29800	20230717	-39.43	7700	20230105	134.42	29800	-39.43	20230717	7700	134.42	20230105	29800	-39.43	20230717	7700	134.42	20230105	3.23	N	200880	500	135 억	2841220	N	N	306	N	N
42	20231221	160910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17800	680	2	3.97	45016367020	2527487	237.01	17050	18650	16970	22250	11990	17120	17811.08	11.24	-12436	-201354	18200	17660	16700	16160	15200	17930	16430	135	5130	500	11980	10	1	27028437	4811	8.64	0.67	12	9.35	2060.00	26709.00	29800	20230717	-40.27	7700	20230105	131.17	29800	-40.27	20230717	7700	131.17	20230105	29800	-40.27	20230717	7700	131.17	20230105	3.12	N	200880	500	135 억	3038935	N	N	306	N	N
43	20231221	150913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17650	530	2	3.10	44165143260	2479511	232.51	17050	18650	16970	22250	11990	17120	17812.40	11.24	-12436	-210552	18200	17660	16700	16160	15200	17930	16430	135	5130	500	11980	10	1	27028437	4771	8.57	0.66	12	9.17	2060.00	26709.00	29800	20230717	-40.77	7700	20230105	129.22	29800	-40.77	20230717	7700	129.22	20230105	29800	-40.77	20230717	7700	129.22	20230105	3.12	N	200880	500	135 억	3038935	N	N	0	N	N
44	20231221	140910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17800	680	2	3.97	42464191080	2383417	223.50	17050	18650	16970	22250	11990	17120	17816.89	11.24	-12436	-217139	18200	17660	16700	16160	15200	17930	16430	135	5130	500	11980	10	1	27028437	4811	8.64	0.67	12	8.82	2060.00	26709.00	29800	20230717	-40.27	7700	20230105	131.17	29800	-40.27	20230717	7700	131.17	20230105	29800	-40.27	20230717	7700	131.17	20230105	3.12	N	200880	500	135 억	3038935	N	N	0	N	N
45	20231221	130908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17880	760	2	4.44	38863517890	2180682	204.49	17050	18650	16970	22250	11990	17120	17822.14	11.24	-12436	-212188	18200	17660	16700	16160	15200	17930	16430	135	5130	500	11980	10	1	27028437	4833	8.68	0.67	12	8.07	2060.00	26709.00	29800	20230717	-40.00	7700	20230105	132.21	29800	-40.00	20230717	7700	132.21	20230105	29800	-40.00	20230717	7700	132.21	20230105	3.12	N	200880	500	135 억	3038935	N	N	0	N	N
46	20231221	120915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17560	440	2	2.57	19599103880	1119541	104.98	17050	17870	16970	22250	11990	17120	17506.82	11.24	-12436	-45122	18200	17660	16700	16160	15200	17930	16430	135	5130	500	11980	10	1	27028437	4746	8.52	0.66	12	4.14	2060.00	26709.00	29800	20230717	-41.07	7700	20230105	128.05	29800	-41.07	20230717	7700	128.05	20230105	29800	-41.07	20230717	7700	128.05	20230105	3.12	N	200880	500	135 억	3038935	N	N	0	N	N
47	20231221	110914	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17470	350	2	2.04	17951186820	1025330	96.15	17050	17870	16970	22250	11990	17120	17508.20	11.24	-12436	-31200	18200	17660	16700	16160	15200	17930	16430	135	5130	500	11980	10	1	27028437	4722	8.48	0.65	12	3.79	2060.00	26709.00	29800	20230717	-41.38	7700	20230105	126.88	29800	-41.38	20230717	7700	126.88	20230105	29800	-41.38	20230717	7700	126.88	20230105	3.12	N	200880	500	135 억	3038935	N	N	0	N	N
48	20231221	100910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17400	280	2	1.64	14707187860	838260	78.61	17050	17870	16970	22250	11990	17120	17545.55	11.24	-12436	-69863	18200	17660	16700	16160	15200	17930	16430	135	5130	500	11980	10	1	27028437	4703	8.45	0.65	12	3.10	2060.00	26709.00	29800	20230717	-41.61	7700	20230105	125.97	29800	-41.61	20230717	7700	125.97	20230105	29800	-41.61	20230717	7700	125.97	20230105	3.12	N	200880	500	135 억	3038935	N	N	0	N	N
49	20231221	090911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17690	570	2	3.33	3667269770	211311	19.82	17050	17730	16970	22250	11990	17120	17356.28	11.24	-12436	13730	18200	17660	16700	16160	15200	17930	16430	135	5130	500	11980	10	1	27028437	4781	8.59	0.66	12	0.78	2060.00	26709.00	29800	20230717	-40.64	7700	20230105	129.74	29800	-40.64	20230717	7700	129.74	20230105	29800	-40.64	20230717	7700	129.74	20230105	3.12	N	200880	500	135 억	3038935	N	N	0	N	N
50	20231220	160913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17120	1460	2	9.32	17604654710	1048824	510.74	15790	17240	15740	20350	10970	15660	16783.65	10.87	-12437	122410	16120	15890	15760	15530	15400	15825	15465	135	4690	500	10960	10	1	27028437	4627	8.31	0.64	12	3.88	2060.00	26709.00	29800	20230717	-42.55	7700	20230105	122.34	29800	-42.55	20230717	7700	122.34	20230105	29800	-42.55	20230717	7700	122.34	20230105	3.18	N	200880	500	135 억	2937679	N	N	21	N	N
51	20231220	150958	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17100	1440	2	9.20	16819506460	1002929	488.39	15790	17240	15740	20350	10970	15660	16770.39	10.87	-12437	122701	16120	15890	15760	15530	15400	15825	15465	135	4690	500	10960	10	1	27028437	4622	8.30	0.64	12	3.71	2060.00	26709.00	29800	20230717	-42.62	7700	20230105	122.08	29800	-42.62	20230717	7700	122.08	20230105	29800	-42.62	20230717	7700	122.08	20230105	3.18	N	200880	500	135 억	2937679	N	N	21	N	N
52	20231220	141014	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17040	1380	2	8.81	14879795990	889299	433.06	15790	17240	15740	20350	10970	15660	16732.05	10.87	-12437	117079	16120	15890	15760	15530	15400	15825	15465	135	4690	500	10960	10	1	27028437	4606	8.27	0.64	12	3.29	2060.00	26709.00	29800	20230717	-42.82	7700	20230105	121.30	29800	-42.82	20230717	7700	121.30	20230105	29800	-42.82	20230717	7700	121.30	20230105	3.18	N	200880	500	135 억	2937679	N	N	21	N	N
53	20231220	131005	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	17200	1540	2	9.83	11105327010	668247	325.41	15790	17200	15740	20350	10970	15660	16618.60	10.87	-12437	124694	16120	15890	15760	15530	15400	15825	15465	135	4690	500	10960	10	1	27028437	4649	8.35	0.64	12	2.47	2060.00	26709.00	29800	20230717	-42.28	7700	20230105	123.38	29800	-42.28	20230717	7700	123.38	20230105	29800	-42.28	20230717	7700	123.38	20230105	3.18	N	200880	500	135 억	2937679	N	N	21	N	N
54	20231220	120909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16810	1150	2	7.34	7133263730	433209	210.96	15790	16840	15740	20350	10970	15660	16466.10	10.87	-12437	75790	16120	15890	15760	15530	15400	15825	15465	135	4690	500	10960	10	1	27028437	4543	8.16	0.63	12	1.60	2060.00	26709.00	29800	20230717	-43.59	7700	20230105	118.31	29800	-43.59	20230717	7700	118.31	20230105	29800	-43.59	20230717	7700	118.31	20230105	3.18	N	200880	500	135 억	2937679	N	N	21	N	N
55	20231220	110912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16550	890	2	5.68	4830187660	295422	143.86	15790	16640	15740	20350	10970	15660	16350.13	10.87	-12437	49663	16120	15890	15760	15530	15400	15825	15465	135	4690	500	10960	10	1	27028437	4473	8.03	0.62	12	1.09	2060.00	26709.00	29800	20230717	-44.46	7700	20230105	114.94	29800	-44.46	20230717	7700	114.94	20230105	29800	-44.46	20230717	7700	114.94	20230105	3.18	N	200880	500	135 억	2937679	N	N	21	N	N
56	20231220	100913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16450	790	2	5.04	3614481450	221840	108.03	15790	16640	15740	20350	10970	15660	16293.19	10.87	-12437	28985	16120	15890	15760	15530	15400	15825	15465	135	4690	500	10960	10	1	27028437	4446	7.99	0.62	12	0.82	2060.00	26709.00	29800	20230717	-44.80	7700	20230105	113.64	29800	-44.80	20230717	7700	113.64	20230105	29800	-44.80	20230717	7700	113.64	20230105	3.18	N	200880	500	135 억	2937679	N	N	21	N	N
57	20231220	090909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15830	170	2	1.09	212892170	13459	6.55	15790	15870	15740	20350	10970	15660	15817.83	10.87	-12437	92	16120	15890	15760	15530	15400	15825	15465	135	4690	500	10960	10	1	27028437	4279	7.68	0.59	12	0.05	2060.00	26709.00	29800	20230717	-46.88	7700	20230105	105.58	29800	-46.88	20230717	7700	105.58	20230105	29800	-46.88	20230717	7700	105.58	20230105	3.18	N	200880	500	135 억	2937679	N	N	21	N	N
58	20231219	160909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15660	-340	5	-2.12	3199896500	203313	81.40	15860	15990	15630	20800	11200	16000	15738.78	10.97	-12252	-17712	16266	16132	15886	15752	15506	16200	15820	135	4800	500	11200	10	1	27028437	4233	7.60	0.59	12	0.75	2060.00	26709.00	29800	20230717	-47.45	7700	20230105	103.38	29800	-47.45	20230717	7700	103.38	20230105	29800	-47.45	20230717	7700	103.38	20230105	3.27	N	200880	500	135 억	2966272	N	N	21	N	N
59	20231219	150913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15670	-330	5	-2.06	3030079140	192476	77.06	15860	15990	15630	20800	11200	16000	15742.49	10.97	-12252	-11835	16266	16132	15886	15752	15506	16200	15820	135	4800	500	11200	10	1	27028437	4235	7.61	0.59	12	0.71	2060.00	26709.00	29800	20230717	-47.42	7700	20230105	103.51	29800	-47.42	20230717	7700	103.51	20230105	29800	-47.42	20230717	7700	103.51	20230105	3.27	N	200880	500	135 억	2966272	N	N	764	N	N
60	20231219	140908	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15650	-350	5	-2.19	2667491210	169315	67.79	15860	15990	15630	20800	11200	16000	15754.45	10.97	-12252	-5536	16266	16132	15886	15752	15506	16200	15820	135	4800	500	11200	10	1	27028437	4230	7.60	0.59	12	0.63	2060.00	26709.00	29800	20230717	-47.48	7700	20230105	103.25	29800	-47.48	20230717	7700	103.25	20230105	29800	-47.48	20230717	7700	103.25	20230105	3.27	N	200880	500	135 억	2966272	N	N	764	N	N
61	20231219	130913	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15700	-300	5	-1.88	2348791830	148972	59.64	15860	15990	15630	20800	11200	16000	15766.50	10.97	-12252	1372	16266	16132	15886	15752	15506	16200	15820	135	4800	500	11200	10	1	27028437	4243	7.62	0.59	12	0.55	2060.00	26709.00	29800	20230717	-47.32	7700	20230105	103.90	29800	-47.32	20230717	7700	103.90	20230105	29800	-47.32	20230717	7700	103.90	20230105	3.27	N	200880	500	135 억	2966272	N	N	764	N	N
62	20231219	120916	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	-290	5	-1.81	2040575420	129323	51.78	15860	15990	15630	20800	11200	16000	15778.72	10.97	-12252	23	16266	16132	15886	15752	15506	16200	15820	135	4800	500	11200	10	1	27028437	4246	7.63	0.59	12	0.48	2060.00	26709.00	29800	20230717	-47.28	7700	20230105	104.03	29800	-47.28	20230717	7700	104.03	20230105	29800	-47.28	20230717	7700	104.03	20230105	3.27	N	200880	500	135 억	2966272	N	N	764	N	N
63	20231219	110912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15670	-330	5	-2.06	1773971680	112352	44.98	15860	15990	15630	20800	11200	16000	15789.21	10.97	-12252	-3551	16266	16132	15886	15752	15506	16200	15820	135	4800	500	11200	10	1	27028437	4235	7.61	0.59	12	0.42	2060.00	26709.00	29800	20230717	-47.42	7700	20230105	103.51	29800	-47.42	20230717	7700	103.51	20230105	29800	-47.42	20230717	7700	103.51	20230105	3.27	N	200880	500	135 억	2966272	N	N	764	N	N
64	20231219	100911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15820	-180	5	-1.12	1084730300	68511	27.43	15860	15990	15750	20800	11200	16000	15832.67	10.97	-12252	-1560	16266	16132	15886	15752	15506	16200	15820	135	4800	500	11200	10	1	27028437	4276	7.68	0.59	12	0.25	2060.00	26709.00	29800	20230717	-46.91	7700	20230105	105.45	29800	-46.91	20230717	7700	105.45	20230105	29800	-46.91	20230717	7700	105.45	20230105	3.27	N	200880	500	135 억	2966272	N	N	764	N	N
65	20231219	090906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15880	-120	5	-0.75	192608270	12116	4.85	15860	15990	15850	20800	11200	16000	15896.10	10.97	-12252	620	16266	16132	15886	15752	15506	16200	15820	135	4800	500	11200	10	1	27028437	4292	7.71	0.59	12	0.04	2060.00	26709.00	29800	20230717	-46.71	7700	20230105	106.23	29800	-46.71	20230717	7700	106.23	20230105	29800	-46.71	20230717	7700	106.23	20230105	3.27	N	200880	500	135 억	2966272	N	N	764	N	N
66	20231218	160906	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16000	150	2	0.95	3920108450	246701	22.02	15900	16020	15640	20600	11100	15850	15889.57	11.01	0	-20069	17010	16430	15780	15200	14550	16720	15490	135	4750	500	11090	10	1	27028437	4325	7.77	0.60	12	0.91	2060.00	26709.00	29800	20230717	-46.31	7700	20230105	107.79	29800	-46.31	20230717	7700	107.79	20230105	29800	-46.31	20230717	7700	107.79	20230105	3.24	N	200880	500	135 억	2974503	N	N	764	N	N
67	20231218	150909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15980	130	2	0.82	3615500260	227663	20.32	15900	16010	15640	20600	11100	15850	15880.94	11.01	0	-14624	17010	16430	15780	15200	14550	16720	15490	135	4750	500	11090	10	1	27028437	4319	7.76	0.60	12	0.84	2060.00	26709.00	29800	20230717	-46.38	7700	20230105	107.53	29800	-46.38	20230717	7700	107.53	20230105	29800	-46.38	20230717	7700	107.53	20230105	3.24	N	200880	500	135 억	2974503	N	N	18	N	N
68	20231218	140905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15990	140	2	0.88	3336114570	210174	18.76	15900	16010	15640	20600	11100	15850	15873.12	11.01	0	-16147	17010	16430	15780	15200	14550	16720	15490	135	4750	500	11090	10	1	27028437	4322	7.76	0.60	12	0.78	2060.00	26709.00	29800	20230717	-46.34	7700	20230105	107.66	29800	-46.34	20230717	7700	107.66	20230105	29800	-46.34	20230717	7700	107.66	20230105	3.24	N	200880	500	135 억	2974503	N	N	18	N	N
69	20231218	130905	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15960	110	2	0.69	2817509940	177700	15.86	15900	16000	15640	20600	11100	15850	15855.43	11.01	0	-21193	17010	16430	15780	15200	14550	16720	15490	135	4750	500	11090	10	1	27028437	4314	7.75	0.60	12	0.66	2060.00	26709.00	29800	20230717	-46.44	7700	20230105	107.27	29800	-46.44	20230717	7700	107.27	20230105	29800	-46.44	20230717	7700	107.27	20230105	3.24	N	200880	500	135 억	2974503	N	N	18	N	N
70	20231218	120859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15890	40	2	0.25	2577501400	162643	14.51	15900	15980	15640	20600	11100	15850	15847.60	11.01	0	-22868	17010	16430	15780	15200	14550	16720	15490	135	4750	500	11090	10	1	27028437	4295	7.71	0.59	12	0.60	2060.00	26709.00	29800	20230717	-46.68	7700	20230105	106.36	29800	-46.68	20230717	7700	106.36	20230105	29800	-46.68	20230717	7700	106.36	20230105	3.24	N	200880	500	135 억	2974503	N	N	18	N	N
71	20231218	110902	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15870	20	2	0.13	2235975970	141161	12.60	15900	15980	15640	20600	11100	15850	15839.89	11.01	0	-24403	17010	16430	15780	15200	14550	16720	15490	135	4750	500	11090	10	1	27028437	4289	7.70	0.59	12	0.52	2060.00	26709.00	29800	20230717	-46.74	7700	20230105	106.10	29800	-46.74	20230717	7700	106.10	20230105	29800	-46.74	20230717	7700	106.10	20230105	3.24	N	200880	500	135 억	2974503	N	N	18	N	N
72	20231218	100901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15920	70	2	0.44	1565647710	99014	8.84	15900	15920	15640	20600	11100	15850	15812.36	11.01	0	-24292	17010	16430	15780	15200	14550	16720	15490	135	4750	500	11090	10	1	27028437	4303	7.73	0.60	12	0.37	2060.00	26709.00	29800	20230717	-46.58	7700	20230105	106.75	29800	-46.58	20230717	7700	106.75	20230105	29800	-46.58	20230717	7700	106.75	20230105	3.24	N	200880	500	135 억	2974503	N	N	18	N	N
73	20231218	090859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15750	-100	5	-0.63	677443580	42902	3.83	15900	15910	15640	20600	11100	15850	15790.40	11.01	0	-20929	17010	16430	15780	15200	14550	16720	15490	135	4750	500	11090	10	1	27028437	4257	7.65	0.59	12	0.16	2060.00	26709.00	29800	20230717	-47.15	7700	20230105	104.55	29800	-47.15	20230717	7700	104.55	20230105	29800	-47.15	20230717	7700	104.55	20230105	3.24	N	200880	500	135 억	2974503	N	N	18	N	N
74	20231215	160901	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15850	870	2	5.81	17803481270	1116961	425.41	15220	16360	15130	19470	10490	14980	15939.37	10.52	0	135195	15326	15152	14916	14742	14506	15240	14830	135	4490	500	10480	10	1	27028437	4284	7.69	0.59	12	4.13	2060.00	26709.00	29800	20230717	-46.81	7700	20230105	105.84	29800	-46.81	20230717	7700	105.84	20230105	29800	-46.81	20230717	7700	105.84	20230105	3.27	N	200880	500	135 억	2843930	N	N	18	N	N
75	20231215	150904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15860	880	2	5.87	17207190640	1079331	411.08	15220	16360	15130	19470	10490	14980	15942.52	10.52	0	145185	15326	15152	14916	14742	14506	15240	14830	135	4490	500	10480	10	1	27028437	4287	7.70	0.59	12	3.99	2060.00	26709.00	29800	20230717	-46.78	7700	20230105	105.97	29800	-46.78	20230717	7700	105.97	20230105	29800	-46.78	20230717	7700	105.97	20230105	3.27	N	200880	500	135 억	2843930	N	N	485	N	N
76	20231215	140904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15960	980	2	6.54	16230236650	1017639	387.58	15220	16360	15130	19470	10490	14980	15948.98	10.52	0	146160	15326	15152	14916	14742	14506	15240	14830	135	4490	500	10480	10	1	27028437	4314	7.75	0.60	12	3.77	2060.00	26709.00	29800	20230717	-46.44	7700	20230105	107.27	29800	-46.44	20230717	7700	107.27	20230105	29800	-46.44	20230717	7700	107.27	20230105	3.27	N	200880	500	135 억	2843930	N	N	485	N	N
77	20231215	130858	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15910	930	2	6.21	15565953980	976059	371.74	15220	16360	15130	19470	10490	14980	15947.83	10.52	0	153462	15326	15152	14916	14742	14506	15240	14830	135	4490	500	10480	10	1	27028437	4300	7.72	0.60	12	3.61	2060.00	26709.00	29800	20230717	-46.61	7700	20230105	106.62	29800	-46.61	20230717	7700	106.62	20230105	29800	-46.61	20230717	7700	106.62	20230105	3.27	N	200880	500	135 억	2843930	N	N	485	N	N
78	20231215	120859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16070	1090	2	7.28	14795007120	927563	353.27	15220	16360	15130	19470	10490	14980	15950.48	10.52	0	163564	15326	15152	14916	14742	14506	15240	14830	135	4490	500	10480	10	1	27028437	4343	7.80	0.60	12	3.43	2060.00	26709.00	29800	20230717	-46.07	7700	20230105	108.70	29800	-46.07	20230717	7700	108.70	20230105	29800	-46.07	20230717	7700	108.70	20230105	3.27	N	200880	500	135 억	2843930	N	N	485	N	N
79	20231215	110854	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16290	1310	2	8.74	13003882690	815626	310.64	15220	16360	15130	19470	10490	14980	15943.52	10.52	0	177080	15326	15152	14916	14742	14506	15240	14830	135	4490	500	10480	10	1	27028437	4403	7.91	0.61	12	3.02	2060.00	26709.00	29800	20230717	-45.34	7700	20230105	111.56	29800	-45.34	20230717	7700	111.56	20230105	29800	-45.34	20230717	7700	111.56	20230105	3.27	N	200880	500	135 억	2843930	N	N	485	N	N
80	20231215	100859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16090	1110	2	7.41	10244929060	645714	245.93	15220	16270	15130	19470	10490	14980	15866.15	10.52	0	133297	15326	15152	14916	14742	14506	15240	14830	135	4490	500	10480	10	1	27028437	4349	7.81	0.60	12	2.39	2060.00	26709.00	29800	20230717	-46.01	7700	20230105	108.96	29800	-46.01	20230717	7700	108.96	20230105	29800	-46.01	20230717	7700	108.96	20230105	3.27	N	200880	500	135 억	2843930	N	N	485	N	N
81	20231215	090903	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15350	370	2	2.47	908238900	59160	22.53	15220	15480	15130	19470	10490	14980	15352.70	10.52	0	13391	15326	15152	14916	14742	14506	15240	14830	135	4490	500	10480	10	1	27028437	4149	7.45	0.57	12	0.22	2060.00	26709.00	29800	20230717	-48.49	7700	20230105	99.35	29800	-48.49	20230717	7700	99.35	20230105	29800	-48.49	20230717	7700	99.35	20230105	3.27	N	200880	500	135 억	2843930	N	N	485	N	N
82	20231214	160855	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14980	230	2	1.56	3895556440	261648	87.40	14930	15090	14680	19170	10330	14750	14888.35	10.58	812	-24900	15123	14936	14713	14526	14303	14825	14415	135	4420	500	10320	10	1	27028437	4049	7.27	0.56	12	0.97	2060.00	26709.00	29800	20230717	-49.73	7700	20230105	94.55	29800	-49.73	20230717	7700	94.55	20230105	29800	-49.73	20230717	7700	94.55	20230105	3.25	N	200880	500	135 억	2858973	N	N	485	N	N
83	20231214	150926	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15000	250	2	1.69	3703759270	248850	83.13	14930	15090	14680	19170	10330	14750	14883.50	10.58	812	-23735	15123	14936	14713	14526	14303	14825	14415	135	4420	500	10320	10	1	27028437	4054	7.28	0.56	12	0.92	2060.00	26709.00	29800	20230717	-49.66	7700	20230105	94.81	29800	-49.66	20230717	7700	94.81	20230105	29800	-49.66	20230717	7700	94.81	20230105	3.25	N	200880	500	135 억	2858973	N	N	91	N	N
84	20231214	140859	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14900	150	2	1.02	2828918910	190514	63.64	14930	15090	14680	19170	10330	14750	14848.88	10.58	812	-37416	15123	14936	14713	14526	14303	14825	14415	135	4420	500	10320	10	1	27028437	4027	7.23	0.56	12	0.70	2060.00	26709.00	29800	20230717	-50.00	7700	20230105	93.51	29800	-50.00	20230717	7700	93.51	20230105	29800	-50.00	20230717	7700	93.51	20230105	3.25	N	200880	500	135 억	2858973	N	N	91	N	N
85	20231214	130923	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14710	-40	5	-0.27	2396313270	161314	53.89	14930	15090	14680	19170	10330	14750	14854.96	10.58	812	-41784	15123	14936	14713	14526	14303	14825	14415	135	4420	500	10320	10	1	27028437	3976	7.14	0.55	12	0.60	2060.00	26709.00	29800	20230717	-50.64	7700	20230105	91.04	29800	-50.64	20230717	7700	91.04	20230105	29800	-50.64	20230717	7700	91.04	20230105	3.25	N	200880	500	135 억	2858973	N	N	91	N	N
86	20231214	120937	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14760	10	2	0.07	2118698590	142460	47.59	14930	15090	14720	19170	10330	14750	14872.23	10.58	812	-37878	15123	14936	14713	14526	14303	14825	14415	135	4420	500	10320	10	1	27028437	3989	7.17	0.55	12	0.53	2060.00	26709.00	29800	20230717	-50.47	7700	20230105	91.69	29800	-50.47	20230717	7700	91.69	20230105	29800	-50.47	20230717	7700	91.69	20230105	3.25	N	200880	500	135 억	2858973	N	N	91	N	N
87	20231214	110909	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14780	30	2	0.20	1877592790	126121	42.13	14930	15090	14720	19170	10330	14750	14887.23	10.58	812	-28913	15123	14936	14713	14526	14303	14825	14415	135	4420	500	10320	10	1	27028437	3995	7.17	0.55	12	0.47	2060.00	26709.00	29800	20230717	-50.40	7700	20230105	91.95	29800	-50.40	20230717	7700	91.95	20230105	29800	-50.40	20230717	7700	91.95	20230105	3.25	N	200880	500	135 억	2858973	N	N	91	N	N
88	20231214	100848	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14770	20	2	0.14	1394091160	93342	31.18	14930	15090	14760	19170	10330	14750	14935.30	10.58	812	-11396	15123	14936	14713	14526	14303	14825	14415	135	4420	500	10320	10	1	27028437	3992	7.17	0.55	12	0.35	2060.00	26709.00	29800	20230717	-50.44	7700	20230105	91.82	29800	-50.44	20230717	7700	91.82	20230105	29800	-50.44	20230717	7700	91.82	20230105	3.25	N	200880	500	135 억	2858973	N	N	91	N	N
89	20231214	090828	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15020	270	2	1.83	559768250	37304	12.46	14930	15090	14930	19170	10330	14750	15005.58	10.58	812	10215	15123	14936	14713	14526	14303	14825	14415	135	4420	500	10320	10	1	27028437	4060	7.29	0.56	12	0.14	2060.00	26709.00	29800	20230717	-49.60	7700	20230105	95.06	29800	-49.60	20230717	7700	95.06	20230105	29800	-49.60	20230717	7700	95.06	20230105	3.25	N	200880	500	135 억	2858973	N	N	91	N	N
90	20231213	160853	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14750	-110	5	-0.74	4364287860	298163	115.40	14760	14900	14490	19310	10410	14860	14637.10	10.52	-1800	37078	15340	15100	14950	14710	14560	15025	14635	135	4450	500	10400	10	1	27028437	3987	7.16	0.55	12	1.10	2060.00	26709.00	29800	20230717	-50.50	7700	20230105	91.56	29800	-50.50	20230717	7700	91.56	20230105	29800	-50.50	20230717	7700	91.56	20230105	3.18	N	200880	500	135 억	2843356	N	N	91	N	N
91	20231213	150912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14730	-130	5	-0.87	4197828520	286864	111.03	14760	14900	14490	19310	10410	14860	14633.49	10.52	-1800	39762	15340	15100	14950	14710	14560	15025	14635	135	4450	500	10400	10	1	27028437	3981	7.15	0.55	12	1.06	2060.00	26709.00	29800	20230717	-50.57	7700	20230105	91.30	29800	-50.57	20230717	7700	91.30	20230105	29800	-50.57	20230717	7700	91.30	20230105	3.18	N	200880	500	135 억	2843356	N	N	0	N	N
92	20231213	140911	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14690	-170	5	-1.14	3660392660	250244	96.85	14760	14900	14490	19310	10410	14860	14627.26	10.52	-1800	37769	15340	15100	14950	14710	14560	15025	14635	135	4450	500	10400	10	1	27028437	3970	7.13	0.55	12	0.93	2060.00	26709.00	29800	20230717	-50.70	7700	20230105	90.78	29800	-50.70	20230717	7700	90.78	20230105	29800	-50.70	20230717	7700	90.78	20230105	3.18	N	200880	500	135 억	2843356	N	N	0	N	N
93	20231213	130915	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14630	-230	5	-1.55	3125988260	213763	82.73	14760	14900	14490	19310	10410	14860	14623.58	10.52	-1800	33356	15340	15100	14950	14710	14560	15025	14635	135	4450	500	10400	10	1	27028437	3954	7.10	0.55	12	0.79	2060.00	26709.00	29800	20230717	-50.91	7700	20230105	90.00	29800	-50.91	20230717	7700	90.00	20230105	29800	-50.91	20230717	7700	90.00	20230105	3.18	N	200880	500	135 억	2843356	N	N	0	N	N
94	20231213	120910	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14590	-270	5	-1.82	2822963480	193048	74.72	14760	14900	14490	19310	10410	14860	14623.08	10.52	-1800	27004	15340	15100	14950	14710	14560	15025	14635	135	4450	500	10400	10	1	27028437	3943	7.08	0.55	12	0.71	2060.00	26709.00	29800	20230717	-51.04	7700	20230105	89.48	29800	-51.04	20230717	7700	89.48	20230105	29800	-51.04	20230717	7700	89.48	20230105	3.18	N	200880	500	135 억	2843356	N	N	0	N	N
95	20231213	110912	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14630	-230	5	-1.55	2213185810	151262	58.54	14760	14900	14490	19310	10410	14860	14631.42	10.52	-1800	13306	15340	15100	14950	14710	14560	15025	14635	135	4450	500	10400	10	1	27028437	3954	7.10	0.55	12	0.56	2060.00	26709.00	29800	20230717	-50.91	7700	20230105	90.00	29800	-50.91	20230717	7700	90.00	20230105	29800	-50.91	20230717	7700	90.00	20230105	3.18	N	200880	500	135 억	2843356	N	N	0	N	N
96	20231213	100918	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14680	-180	5	-1.21	722299130	48895	18.92	14760	14900	14670	19310	10410	14860	14772.40	10.52	-1800	-14961	15340	15100	14950	14710	14560	15025	14635	135	4450	500	10400	10	1	27028437	3968	7.13	0.55	12	0.18	2060.00	26709.00	29800	20230717	-50.74	7700	20230105	90.65	29800	-50.74	20230717	7700	90.65	20230105	29800	-50.74	20230717	7700	90.65	20230105	3.18	N	200880	500	135 억	2843356	N	N	0	N	N
97	20231213	090904	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14830	-30	5	-0.20	127921360	8633	3.34	14760	14890	14760	19310	10410	14860	14817.56	10.52	-1800	-2249	15340	15100	14950	14710	14560	15025	14635	135	4450	500	10400	10	1	27028437	4008	7.20	0.56	12	0.03	2060.00	26709.00	29800	20230717	-50.23	7700	20230105	92.60	29800	-50.23	20230717	7700	92.60	20230105	29800	-50.23	20230717	7700	92.60	20230105	3.18	N	200880	500	135 억	2843356	N	N	0	N	N
98	20231212	160835	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14860	-270	5	-1.78	3846648580	256872	144.30	15190	15190	14800	19660	10600	15130	14975.21	10.81	0	-46413	15543	15336	15223	15016	14903	15280	14960	135	4530	500	10590	10	1	27028437	4016	7.21	0.56	12	0.95	2060.00	26709.00	29800	20230717	-50.13	7700	20230105	92.99	29800	-50.13	20230717	7700	92.99	20230105	29800	-50.13	20230717	7700	92.99	20230105	3.16	N	200880	500	135 억	2922258	N	N	0	N	N
99	20231212	150842	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14870	-260	5	-1.72	3665442800	244677	137.45	15190	15190	14800	19660	10600	15130	14980.74	10.81	0	-41825	15543	15336	15223	15016	14903	15280	14960	135	4530	500	10590	10	1	27028437	4019	7.22	0.56	12	0.91	2060.00	26709.00	29800	20230717	-50.10	7700	20230105	93.12	29800	-50.10	20230717	7700	93.12	20230105	29800	-50.10	20230717	7700	93.12	20230105	3.16	N	200880	500	135 억	2922258	N	N	0	N	N
100	20231212	140756	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14810	-320	5	-2.12	3141400700	209406	117.64	15190	15190	14800	19660	10600	15130	15001.48	10.81	0	-37735	15543	15336	15223	15016	14903	15280	14960	135	4530	500	10590	10	1	27028437	4003	7.19	0.55	12	0.77	2060.00	26709.00	29800	20230717	-50.30	7700	20230105	92.34	29800	-50.30	20230717	7700	92.34	20230105	29800	-50.30	20230717	7700	92.34	20230105	3.16	N	200880	500	135 억	2922258	N	N	0	N	N
101	20231212	130800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14950	-180	5	-1.19	2286971110	152054	85.42	15190	15190	14950	19660	10600	15130	15040.52	10.81	0	-17175	15543	15336	15223	15016	14903	15280	14960	135	4530	500	10590	10	1	27028437	4041	7.26	0.56	12	0.56	2060.00	26709.00	29800	20230717	-49.83	7700	20230105	94.16	29800	-49.83	20230717	7700	94.16	20230105	29800	-49.83	20230717	7700	94.16	20230105	3.16	N	200880	500	135 억	2922258	N	N	0	N	N
102	20231212	120750	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14980	-150	5	-0.99	1865274690	123916	69.61	15190	15190	14970	19660	10600	15130	15052.73	10.81	0	-2911	15543	15336	15223	15016	14903	15280	14960	135	4530	500	10590	10	1	27028437	4049	7.27	0.56	12	0.46	2060.00	26709.00	29800	20230717	-49.73	7700	20230105	94.55	29800	-49.73	20230717	7700	94.55	20230105	29800	-49.73	20230717	7700	94.55	20230105	3.16	N	200880	500	135 억	2922258	N	N	0	N	N
103	20231212	110804	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15070	-60	5	-0.40	1383175640	91805	51.57	15190	15190	14990	19660	10600	15130	15066.45	10.81	0	-1508	15543	15336	15223	15016	14903	15280	14960	135	4530	500	10590	10	1	27028437	4073	7.32	0.56	12	0.34	2060.00	26709.00	29800	20230717	-49.43	7700	20230105	95.71	29800	-49.43	20230717	7700	95.71	20230105	29800	-49.43	20230717	7700	95.71	20230105	3.16	N	200880	500	135 억	2922258	N	N	0	N	N
104	20231212	100835	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15120	-10	5	-0.07	1070125910	71035	39.90	15190	15190	14990	19660	10600	15130	15064.77	10.81	0	-4770	15543	15336	15223	15016	14903	15280	14960	135	4530	500	10590	10	1	27028437	4087	7.34	0.57	12	0.26	2060.00	26709.00	29800	20230717	-49.26	7700	20230105	96.36	29800	-49.26	20230717	7700	96.36	20230105	29800	-49.26	20230717	7700	96.36	20230105	3.16	N	200880	500	135 억	2922258	N	N	0	N	N
105	20231212	090834	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15140	10	2	0.07	142353080	9417	5.29	15190	15190	15060	19660	10600	15130	15116.61	10.81	0	-2826	15543	15336	15223	15016	14903	15280	14960	135	4530	500	10590	10	1	27028437	4092	7.35	0.57	12	0.03	2060.00	26709.00	29800	20230717	-49.19	7700	20230105	96.62	29800	-49.19	20230717	7700	96.62	20230105	29800	-49.19	20230717	7700	96.62	20230105	3.16	N	200880	500	135 억	2922258	N	N	0	N	N
106	20231211	160837	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15130	-30	5	-0.20	2681495160	176108	102.15	15280	15430	15110	19700	10620	15160	15226.62	10.93	17461	-14401	15513	15336	15133	14956	14753	15425	15045	135	4540	500	10610	10	1	27028437	4089	7.34	0.57	12	0.65	2060.00	26709.00	29800	20230717	-49.23	7700	20230105	96.49	29800	-49.23	20230717	7700	96.49	20230105	29800	-49.23	20230717	7700	96.49	20230105	3.11	N	200880	500	135 억	2953450	N	N	0	N	N
107	20231211	150835	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15170	10	2	0.07	2527400760	165933	96.24	15280	15430	15110	19700	10620	15160	15231.45	10.93	17461	-13160	15513	15336	15133	14956	14753	15425	15045	135	4540	500	10610	10	1	27028437	4100	7.36	0.57	12	0.61	2060.00	26709.00	29800	20230717	-49.09	7700	20230105	97.01	29800	-49.09	20230717	7700	97.01	20230105	29800	-49.09	20230717	7700	97.01	20230105	3.11	N	200880	500	135 억	2953450	N	N	0	N	N
108	20231211	140834	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15170	10	2	0.07	2209373130	144955	84.08	15280	15430	15110	19700	10620	15160	15241.79	10.93	17461	-10905	15513	15336	15133	14956	14753	15425	15045	135	4540	500	10610	10	1	27028437	4100	7.36	0.57	12	0.54	2060.00	26709.00	29800	20230717	-49.09	7700	20230105	97.01	29800	-49.09	20230717	7700	97.01	20230105	29800	-49.09	20230717	7700	97.01	20230105	3.11	N	200880	500	135 억	2953450	N	N	0	N	N
109	20231211	130834	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15150	-10	5	-0.07	1993029290	130695	75.81	15280	15430	15110	19700	10620	15160	15249.47	10.93	17461	-8157	15513	15336	15133	14956	14753	15425	15045	135	4540	500	10610	10	1	27028437	4095	7.35	0.57	12	0.48	2060.00	26709.00	29800	20230717	-49.16	7700	20230105	96.75	29800	-49.16	20230717	7700	96.75	20230105	29800	-49.16	20230717	7700	96.75	20230105	3.11	N	200880	500	135 억	2953450	N	N	0	N	N
110	20231211	120835	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15240	80	2	0.53	1727226820	113207	65.66	15280	15430	15110	19700	10620	15160	15257.24	10.93	17461	-3568	15513	15336	15133	14956	14753	15425	15045	135	4540	500	10610	10	1	27028437	4119	7.40	0.57	12	0.42	2060.00	26709.00	29800	20230717	-48.86	7700	20230105	97.92	29800	-48.86	20230717	7700	97.92	20230105	29800	-48.86	20230717	7700	97.92	20230105	3.11	N	200880	500	135 억	2953450	N	N	0	N	N
111	20231211	110830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15370	210	2	1.39	1375120280	90239	52.34	15280	15430	15110	19700	10620	15160	15238.65	10.93	17461	-1866	15513	15336	15133	14956	14753	15425	15045	135	4540	500	10610	10	1	27028437	4154	7.46	0.58	12	0.33	2060.00	26709.00	29800	20230717	-48.42	7700	20230105	99.61	29800	-48.42	20230717	7700	99.61	20230105	29800	-48.42	20230717	7700	99.61	20230105	3.11	N	200880	500	135 억	2953450	N	N	0	N	N
112	20231211	100830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15140	-20	5	-0.13	635022130	41822	24.26	15280	15290	15110	19700	10620	15160	15183.93	10.93	17461	-3608	15513	15336	15133	14956	14753	15425	15045	135	4540	500	10610	10	1	27028437	4092	7.35	0.57	12	0.15	2060.00	26709.00	29800	20230717	-49.19	7700	20230105	96.62	29800	-49.19	20230717	7700	96.62	20230105	29800	-49.19	20230717	7700	96.62	20230105	3.11	N	200880	500	135 억	2953450	N	N	0	N	N
113	20231211	090830	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15210	50	2	0.33	132965690	8729	5.06	15280	15290	15190	19700	10620	15160	15232.64	10.93	17461	-1658	15513	15336	15133	14956	14753	15425	15045	135	4540	500	10610	10	1	27028437	4111	7.38	0.57	12	0.03	2060.00	26709.00	29800	20230717	-48.96	7700	20230105	97.53	29800	-48.96	20230717	7700	97.53	20230105	29800	-48.96	20230717	7700	97.53	20230105	3.11	N	200880	500	135 억	2953450	N	N	0	N	N
114	20231208	160821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15160	100	2	0.66	2582867290	170835	93.33	15110	15310	14930	19570	10550	15060	15118.90	10.93	0	-25551	15453	15256	15143	14946	14833	15200	14890	135	4510	500	10540	10	1	27028437	4098	7.36	0.57	12	0.63	2060.00	26709.00	29800	20230717	-49.13	7700	20230105	96.88	29800	-49.13	20230717	7700	96.88	20230105	29800	-49.13	20230717	7700	96.88	20230105	3.09	N	200880	500	135 억	2953450	N	N	291	N	N
115	20231208	150825	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15100	40	2	0.27	2409715220	159392	87.08	15110	15310	14930	19570	10550	15060	15118.17	10.93	0	-21155	15453	15256	15143	14946	14833	15200	14890	135	4510	500	10540	10	1	27028437	4081	7.33	0.57	12	0.59	2060.00	26709.00	29800	20230717	-49.33	7700	20230105	96.10	29800	-49.33	20230717	7700	96.10	20230105	29800	-49.33	20230717	7700	96.10	20230105	3.09	N	200880	500	135 억	2953450	N	N	291	N	N
116	20231208	140823	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15090	30	2	0.20	1931518990	127676	69.75	15110	15310	14930	19570	10550	15060	15128.29	10.93	0	-18891	15453	15256	15143	14946	14833	15200	14890	135	4510	500	10540	10	1	27028437	4079	7.33	0.56	12	0.47	2060.00	26709.00	29800	20230717	-49.36	7700	20230105	95.97	29800	-49.36	20230717	7700	95.97	20230105	29800	-49.36	20230717	7700	95.97	20230105	3.09	N	200880	500	135 억	2953450	N	N	291	N	N
117	20231208	130822	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	14990	-70	5	-0.46	1640307680	108273	59.15	15110	15310	14930	19570	10550	15060	15149.74	10.93	0	-13092	15453	15256	15143	14946	14833	15200	14890	135	4510	500	10540	10	1	27028437	4052	7.28	0.56	12	0.40	2060.00	26709.00	29800	20230717	-49.70	7700	20230105	94.68	29800	-49.70	20230717	7700	94.68	20230105	29800	-49.70	20230717	7700	94.68	20230105	3.09	N	200880	500	135 억	2953450	N	N	291	N	N
118	20231208	120820	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15100	40	2	0.27	1215108460	79973	43.69	15110	15310	15090	19570	10550	15060	15193.99	10.93	0	-8867	15453	15256	15143	14946	14833	15200	14890	135	4510	500	10540	10	1	27028437	4081	7.33	0.57	12	0.30	2060.00	26709.00	29800	20230717	-49.33	7700	20230105	96.10	29800	-49.33	20230717	7700	96.10	20230105	29800	-49.33	20230717	7700	96.10	20230105	3.09	N	200880	500	135 억	2953450	N	N	291	N	N
119	20231208	110817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15200	140	2	0.93	883159910	58057	31.72	15110	15310	15110	19570	10550	15060	15211.95	10.93	0	-5340	15453	15256	15143	14946	14833	15200	14890	135	4510	500	10540	10	1	27028437	4108	7.38	0.57	12	0.21	2060.00	26709.00	29800	20230717	-48.99	7700	20230105	97.40	29800	-48.99	20230717	7700	97.40	20230105	29800	-48.99	20230717	7700	97.40	20230105	3.09	N	200880	500	135 억	2953450	N	N	291	N	N
120	20231208	100826	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15290	230	2	1.53	545262240	35883	19.60	15110	15300	15110	19570	10550	15060	15195.56	10.93	0	140	15453	15256	15143	14946	14833	15200	14890	135	4510	500	10540	10	1	27028437	4133	7.42	0.57	12	0.13	2060.00	26709.00	29800	20230717	-48.69	7700	20230105	98.57	29800	-48.69	20230717	7700	98.57	20230105	29800	-48.69	20230717	7700	98.57	20230105	3.09	N	200880	500	135 억	2953450	N	N	291	N	N
121	20231208	090815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15110	50	2	0.33	105373210	6946	3.79	15110	15220	15110	19570	10550	15060	15170.36	10.93	0	-282	15453	15256	15143	14946	14833	15200	14890	135	4510	500	10540	10	1	27028437	4084	7.33	0.57	12	0.03	2060.00	26709.00	29800	20230717	-49.30	7700	20230105	96.23	29800	-49.30	20230717	7700	96.23	20230105	29800	-49.30	20230717	7700	96.23	20230105	3.09	N	200880	500	135 억	2953450	N	N	291	N	N
122	20231207	160819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15060	-290	5	-1.89	2697014150	178025	101.07	15330	15340	15030	19950	10750	15350	15149.62	10.96	0	-6606	15736	15542	15336	15142	14936	15440	15040	135	4600	500	10740	10	1	27028437	4070	7.31	0.56	12	0.66	2060.00	26709.00	29800	20230717	-49.46	7700	20230105	95.58	29800	-49.46	20230717	7700	95.58	20230105	29800	-49.46	20230717	7700	95.58	20230105	3.07	N	200880	500	135 억	2961360	N	N	291	N	N
123	20231207	150821	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15070	-280	5	-1.82	2475472830	163305	92.72	15330	15340	15030	19950	10750	15350	15158.51	10.96	0	-7709	15736	15542	15336	15142	14936	15440	15040	135	4600	500	10740	10	1	27028437	4073	7.32	0.56	12	0.60	2060.00	26709.00	29800	20230717	-49.43	7700	20230105	95.71	29800	-49.43	20230717	7700	95.71	20230105	29800	-49.43	20230717	7700	95.71	20230105	3.07	N	200880	500	135 억	2961360	N	N	132	N	N
124	20231207	140815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15220	-130	5	-0.85	1894899840	124863	70.89	15330	15340	15030	19950	10750	15350	15175.74	10.96	0	-7966	15736	15542	15336	15142	14936	15440	15040	135	4600	500	10740	10	1	27028437	4114	7.39	0.57	12	0.46	2060.00	26709.00	29800	20230717	-48.93	7700	20230105	97.66	29800	-48.93	20230717	7700	97.66	20230105	29800	-48.93	20230717	7700	97.66	20230105	3.07	N	200880	500	135 억	2961360	N	N	132	N	N
125	20231207	130815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15240	-110	5	-0.72	1553834170	102540	58.22	15330	15340	15030	19950	10750	15350	15153.32	10.96	0	-1368	15736	15542	15336	15142	14936	15440	15040	135	4600	500	10740	10	1	27028437	4119	7.40	0.57	12	0.38	2060.00	26709.00	29800	20230717	-48.86	7700	20230105	97.92	29800	-48.86	20230717	7700	97.92	20230105	29800	-48.86	20230717	7700	97.92	20230105	3.07	N	200880	500	135 억	2961360	N	N	132	N	N
126	20231207	120818	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15180	-170	5	-1.11	1340390070	88526	50.26	15330	15340	15030	19950	10750	15350	15141.05	10.96	0	-3975	15736	15542	15336	15142	14936	15440	15040	135	4600	500	10740	10	1	27028437	4103	7.37	0.57	12	0.33	2060.00	26709.00	29800	20230717	-49.06	7700	20230105	97.14	29800	-49.06	20230717	7700	97.14	20230105	29800	-49.06	20230717	7700	97.14	20230105	3.07	N	200880	500	135 억	2961360	N	N	132	N	N
127	20231207	110812	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15060	-290	5	-1.89	1117889280	73819	41.91	15330	15340	15030	19950	10750	15350	15143.48	10.96	0	-11321	15736	15542	15336	15142	14936	15440	15040	135	4600	500	10740	10	1	27028437	4070	7.31	0.56	12	0.27	2060.00	26709.00	29800	20230717	-49.46	7700	20230105	95.58	29800	-49.46	20230717	7700	95.58	20230105	29800	-49.46	20230717	7700	95.58	20230105	3.07	N	200880	500	135 억	2961360	N	N	132	N	N
128	20231207	100810	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15170	-180	5	-1.17	659616110	43461	24.67	15330	15340	15100	19950	10750	15350	15176.95	10.96	0	-6625	15736	15542	15336	15142	14936	15440	15040	135	4600	500	10740	10	1	27028437	4100	7.36	0.57	12	0.16	2060.00	26709.00	29800	20230717	-49.09	7700	20230105	97.01	29800	-49.09	20230717	7700	97.01	20230105	29800	-49.09	20230717	7700	97.01	20230105	3.07	N	200880	500	135 억	2961360	N	N	132	N	N
129	20231207	090818	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15160	-190	5	-1.24	125444940	8246	4.68	15330	15340	15150	19950	10750	15350	15211.77	10.96	0	-3259	15736	15542	15336	15142	14936	15440	15040	135	4600	500	10740	10	1	27028437	4098	7.36	0.57	12	0.03	2060.00	26709.00	29800	20230717	-49.13	7700	20230105	96.88	29800	-49.13	20230717	7700	96.88	20230105	29800	-49.13	20230717	7700	96.88	20230105	3.07	N	200880	500	135 억	2961360	N	N	132	N	N
130	20231206	160806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15350	-50	5	-0.32	2680879580	174730	73.48	15410	15530	15130	20000	10780	15400	15342.86	11.06	0	-30451	16240	15820	15540	15120	14840	15680	14980	135	4600	500	10780	10	1	27028437	4149	7.45	0.57	12	0.65	2060.00	26709.00	29800	20230717	-48.49	7700	20230105	99.35	29800	-48.49	20230717	7700	99.35	20230105	29800	-48.49	20230717	7700	99.35	20230105	3.08	N	200880	500	135 억	2990498	N	N	132	N	N
131	20231206	150820	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15390	-10	5	-0.06	2550027150	166215	69.90	15410	15530	15130	20000	10780	15400	15341.62	11.06	0	-28094	16240	15820	15540	15120	14840	15680	14980	135	4600	500	10780	10	1	27028437	4160	7.47	0.58	12	0.61	2060.00	26709.00	29800	20230717	-48.36	7700	20230105	99.87	29800	-48.36	20230717	7700	99.87	20230105	29800	-48.36	20230717	7700	99.87	20230105	3.08	N	200880	500	135 억	2990498	N	N	67	N	N
132	20231206	140817	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15370	-30	5	-0.19	2046071870	133546	56.16	15410	15530	15130	20000	10780	15400	15320.91	11.06	0	-17791	16240	15820	15540	15120	14840	15680	14980	135	4600	500	10780	10	1	27028437	4154	7.46	0.58	12	0.49	2060.00	26709.00	29800	20230717	-48.42	7700	20230105	99.61	29800	-48.42	20230717	7700	99.61	20230105	29800	-48.42	20230717	7700	99.61	20230105	3.08	N	200880	500	135 억	2990498	N	N	67	N	N
133	20231206	130808	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15340	-60	5	-0.39	1742751710	113739	47.83	15410	15530	15130	20000	10780	15400	15322.15	11.06	0	-8270	16240	15820	15540	15120	14840	15680	14980	135	4600	500	10780	10	1	27028437	4146	7.45	0.57	12	0.42	2060.00	26709.00	29800	20230717	-48.52	7700	20230105	99.22	29800	-48.52	20230717	7700	99.22	20230105	29800	-48.52	20230717	7700	99.22	20230105	3.08	N	200880	500	135 억	2990498	N	N	67	N	N
134	20231206	120806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15310	-90	5	-0.58	1616182700	105493	44.36	15410	15530	15130	20000	10780	15400	15320.03	11.06	0	-6843	16240	15820	15540	15120	14840	15680	14980	135	4600	500	10780	10	1	27028437	4138	7.43	0.57	12	0.39	2060.00	26709.00	29800	20230717	-48.62	7700	20230105	98.83	29800	-48.62	20230717	7700	98.83	20230105	29800	-48.62	20230717	7700	98.83	20230105	3.08	N	200880	500	135 억	2990498	N	N	67	N	N
135	20231206	110819	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15290	-110	5	-0.71	1413122400	92223	38.78	15410	15530	15130	20000	10780	15400	15322.61	11.06	0	-6276	16240	15820	15540	15120	14840	15680	14980	135	4600	500	10780	10	1	27028437	4133	7.42	0.57	12	0.34	2060.00	26709.00	29800	20230717	-48.69	7700	20230105	98.57	29800	-48.69	20230717	7700	98.57	20230105	29800	-48.69	20230717	7700	98.57	20230105	3.08	N	200880	500	135 억	2990498	N	N	67	N	N
136	20231206	100809	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15330	-70	5	-0.45	1089548840	71131	29.91	15410	15530	15130	20000	10780	15400	15317.11	11.06	0	-10462	16240	15820	15540	15120	14840	15680	14980	135	4600	500	10780	10	1	27028437	4143	7.44	0.57	12	0.26	2060.00	26709.00	29800	20230717	-48.56	7700	20230105	99.09	29800	-48.56	20230717	7700	99.09	20230105	29800	-48.56	20230717	7700	99.09	20230105	3.08	N	200880	500	135 억	2990498	N	N	67	N	N
137	20231206	090811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15480	80	2	0.52	116330220	7544	3.17	15410	15500	15400	20000	10780	15400	15421.16	11.06	0	-325	16240	15820	15540	15120	14840	15680	14980	135	4600	500	10780	10	1	27028437	4184	7.51	0.58	12	0.03	2060.00	26709.00	29800	20230717	-48.05	7700	20230105	101.04	29800	-48.05	20230717	7700	101.04	20230105	29800	-48.05	20230717	7700	101.04	20230105	3.08	N	200880	500	135 억	2990498	N	N	67	N	N
138	20231205	160815	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15400	-310	5	-1.97	3685209060	236116	69.70	15790	15960	15260	20400	11000	15710	15607.81	11.08	0	-2877	16943	16326	16003	15386	15063	16165	15225	135	4690	500	10990	10	1	27028437	4162	7.48	0.58	12	0.87	2060.00	26709.00	29800	20230717	-48.32	7700	20230105	100.00	29800	-48.32	20230717	7700	100.00	20230105	29800	-48.32	20230717	7700	100.00	20230105	2.85	N	200880	500	135 억	2994125	N	N	67	N	N
139	20231205	150811	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15360	-350	5	-2.23	3527117780	225839	66.67	15790	15960	15260	20400	11000	15710	15617.79	11.08	0	-2276	16943	16326	16003	15386	15063	16165	15225	135	4690	500	10990	10	1	27028437	4152	7.46	0.58	12	0.84	2060.00	26709.00	29800	20230717	-48.46	7700	20230105	99.48	29800	-48.46	20230717	7700	99.48	20230105	29800	-48.46	20230717	7700	99.48	20230105	2.85	N	200880	500	135 억	2994125	N	N	4	N	N
140	20231205	140812	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15410	-300	5	-1.91	2553490960	162407	47.94	15790	15960	15400	20400	11000	15710	15722.80	11.08	0	-21534	16943	16326	16003	15386	15063	16165	15225	135	4690	500	10990	10	1	27028437	4165	7.48	0.58	12	0.60	2060.00	26709.00	29800	20230717	-48.29	7700	20230105	100.13	29800	-48.29	20230717	7700	100.13	20230105	29800	-48.29	20230717	7700	100.13	20230105	2.85	N	200880	500	135 억	2994125	N	N	4	N	N
141	20231205	130808	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15650	-60	5	-0.38	1801600470	114103	33.68	15790	15960	15650	20400	11000	15710	15789.33	11.08	0	-18868	16943	16326	16003	15386	15063	16165	15225	135	4690	500	10990	10	1	27028437	4230	7.60	0.59	12	0.42	2060.00	26709.00	29800	20230717	-47.48	7700	20230105	103.25	29800	-47.48	20230717	7700	103.25	20230105	29800	-47.48	20230717	7700	103.25	20230105	2.85	N	200880	500	135 억	2994125	N	N	4	N	N
142	20231205	120805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15750	40	2	0.25	1404986040	88825	26.22	15790	15960	15680	20400	11000	15710	15817.60	11.08	0	-18234	16943	16326	16003	15386	15063	16165	15225	135	4690	500	10990	10	1	27028437	4257	7.65	0.59	12	0.33	2060.00	26709.00	29800	20230717	-47.15	7700	20230105	104.55	29800	-47.15	20230717	7700	104.55	20230105	29800	-47.15	20230717	7700	104.55	20230105	2.85	N	200880	500	135 억	2994125	N	N	4	N	N
143	20231205	110806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15850	140	2	0.89	1127462200	71209	21.02	15790	15960	15680	20400	11000	15710	15833.34	11.08	0	-14647	16943	16326	16003	15386	15063	16165	15225	135	4690	500	10990	10	1	27028437	4284	7.69	0.59	12	0.26	2060.00	26709.00	29800	20230717	-46.81	7700	20230105	105.84	29800	-46.81	20230717	7700	105.84	20230105	29800	-46.81	20230717	7700	105.84	20230105	2.85	N	200880	500	135 억	2994125	N	N	4	N	N
144	20231205	100810	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15780	70	2	0.45	717473640	45392	13.40	15790	15940	15680	20400	11000	15710	15806.41	11.08	0	-7251	16943	16326	16003	15386	15063	16165	15225	135	4690	500	10990	10	1	27028437	4265	7.66	0.59	12	0.17	2060.00	26709.00	29800	20230717	-47.05	7700	20230105	104.94	29800	-47.05	20230717	7700	104.94	20230105	29800	-47.05	20230717	7700	104.94	20230105	2.85	N	200880	500	135 억	2994125	N	N	4	N	N
145	20231205	090804	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15850	140	2	0.89	209879880	13228	3.90	15790	15940	15780	20400	11000	15710	15867.71	11.08	0	376	16943	16326	16003	15386	15063	16165	15225	135	4690	500	10990	10	1	27028437	4284	7.69	0.59	12	0.05	2060.00	26709.00	29800	20230717	-46.81	7700	20230105	105.84	29800	-46.81	20230717	7700	105.84	20230105	29800	-46.81	20230717	7700	105.84	20230105	2.85	N	200880	500	135 억	2994125	N	N	4	N	N
146	20231204	160802	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15710	-740	5	-4.50	5379622320	335316	92.07	16620	16620	15680	21350	11520	16450	16043.70	11.03	0	12795	17436	16942	16676	16182	15916	16810	16050	135	4900	500	11510	10	1	27028437	4246	7.63	0.59	12	1.24	2060.00	26709.00	29800	20230717	-47.28	7700	20230105	104.03	29800	-47.28	20230717	7700	104.03	20230105	29800	-47.28	20230717	7700	104.03	20230105	2.84	N	200880	500	135 억	2980326	N	N	4	N	N
147	20231204	150805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15780	-670	5	-4.07	5062054040	315122	86.52	16620	16620	15680	21350	11520	16450	16063.69	11.03	0	6451	17436	16942	16676	16182	15916	16810	16050	135	4900	500	11510	10	1	27028437	4265	7.66	0.59	12	1.17	2060.00	26709.00	29800	20230717	-47.05	7700	20230105	104.94	29800	-47.05	20230717	7700	104.94	20230105	29800	-47.05	20230717	7700	104.94	20230105	2.84	N	200880	500	135 억	2980326	N	N	1040	N	N
148	20231204	140759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	15770	-680	5	-4.13	3837505820	237291	65.15	16620	16620	15750	21350	11520	16450	16172.06	11.03	0	-17335	17436	16942	16676	16182	15916	16810	16050	135	4900	500	11510	10	1	27028437	4262	7.66	0.59	12	0.88	2060.00	26709.00	29800	20230717	-47.08	7700	20230105	104.81	29800	-47.08	20230717	7700	104.81	20230105	29800	-47.08	20230717	7700	104.81	20230105	2.84	N	200880	500	135 억	2980326	N	N	1040	N	N
149	20231204	130758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16030	-420	5	-2.55	2894157460	177831	48.83	16620	16620	16020	21350	11520	16450	16274.68	11.03	0	-16576	17436	16942	16676	16182	15916	16810	16050	135	4900	500	11510	10	1	27028437	4333	7.78	0.60	12	0.66	2060.00	26709.00	29800	20230717	-46.21	7700	20230105	108.18	29800	-46.21	20230717	7700	108.18	20230105	29800	-46.21	20230717	7700	108.18	20230105	2.84	N	200880	500	135 억	2980326	N	N	1040	N	N
150	20231204	120759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16200	-250	5	-1.52	2223983350	136214	37.40	16620	16620	16180	21350	11520	16450	16327.06	11.03	0	-11585	17436	16942	16676	16182	15916	16810	16050	135	4900	500	11510	10	1	27028437	4379	7.86	0.61	12	0.50	2060.00	26709.00	29800	20230717	-45.64	7700	20230105	110.39	29800	-45.64	20230717	7700	110.39	20230105	29800	-45.64	20230717	7700	110.39	20230105	2.84	N	200880	500	135 억	2980326	N	N	1040	N	N
151	20231204	110801	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16300	-150	5	-0.91	1785209840	109183	29.98	16620	16620	16200	21350	11520	16450	16350.55	11.03	0	-8256	17436	16942	16676	16182	15916	16810	16050	135	4900	500	11510	10	1	27028437	4406	7.91	0.61	12	0.40	2060.00	26709.00	29800	20230717	-45.30	7700	20230105	111.69	29800	-45.30	20230717	7700	111.69	20230105	29800	-45.30	20230717	7700	111.69	20230105	2.84	N	200880	500	135 억	2980326	N	N	1040	N	N
152	20231204	100800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16220	-230	5	-1.40	1398170700	85414	23.45	16620	16620	16210	21350	11520	16450	16369.26	11.03	0	-14630	17436	16942	16676	16182	15916	16810	16050	135	4900	500	11510	10	1	27028437	4384	7.87	0.61	12	0.32	2060.00	26709.00	29800	20230717	-45.57	7700	20230105	110.65	29800	-45.57	20230717	7700	110.65	20230105	29800	-45.57	20230717	7700	110.65	20230105	2.84	N	200880	500	135 억	2980326	N	N	1040	N	N
153	20231204	090800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16380	-70	5	-0.43	321673800	19521	5.36	16620	16620	16340	21350	11520	16450	16478.46	11.03	0	-6297	17436	16942	16676	16182	15916	16810	16050	135	4900	500	11510	10	1	27028437	4427	7.95	0.61	12	0.07	2060.00	26709.00	29800	20230717	-45.03	7700	20230105	112.73	29800	-45.03	20230717	7700	112.73	20230105	29800	-45.03	20230717	7700	112.73	20230105	2.84	N	200880	500	135 억	2980326	N	N	1040	N	N
154	20231201	160800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16450	-810	5	-4.69	6016937660	360742	150.23	17100	17170	16410	22400	12090	17260	16679.90	11.38	0	-80930	17500	17380	17140	17020	16780	17440	17080	135	5140	500	12080	10	1	27028437	4446	7.99	0.62	12	1.33	2060.00	26709.00	29800	20230717	-44.80	7700	20230105	113.64	29800	-44.80	20230717	7700	113.64	20230105	29800	-44.80	20230717	7700	113.64	20230105	2.77	N	200880	500	135 억	3074747	N	N	1040	N	N
155	20231201	150757	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16530	-730	5	-4.23	5558184110	332902	138.64	17100	17170	16410	22400	12090	17260	16695.59	11.38	0	-74586	17500	17380	17140	17020	16780	17440	17080	135	5140	500	12080	10	1	27028437	4468	8.02	0.62	12	1.23	2060.00	26709.00	29800	20230717	-44.53	7700	20230105	114.68	29800	-44.53	20230717	7700	114.68	20230105	29800	-44.53	20230717	7700	114.68	20230105	2.77	N	200880	500	135 억	3074747	N	N	282	N	N
156	20231201	140758	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16450	-810	5	-4.69	4962476230	296848	123.62	17100	17170	16410	22400	12090	17260	16716.62	11.38	0	-68951	17500	17380	17140	17020	16780	17440	17080	135	5140	500	12080	10	1	27028437	4446	7.99	0.62	12	1.10	2060.00	26709.00	29800	20230717	-44.80	7700	20230105	113.64	29800	-44.80	20230717	7700	113.64	20230105	29800	-44.80	20230717	7700	113.64	20230105	2.77	N	200880	500	135 억	3074747	N	N	282	N	N
157	20231201	130759	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16570	-690	5	-4.00	3819801070	227542	94.76	17100	17170	16560	22400	12090	17260	16786.54	11.38	0	-47824	17500	17380	17140	17020	16780	17440	17080	135	5140	500	12080	10	1	27028437	4479	8.04	0.62	12	0.84	2060.00	26709.00	29800	20230717	-44.40	7700	20230105	115.19	29800	-44.40	20230717	7700	115.19	20230105	29800	-44.40	20230717	7700	115.19	20230105	2.77	N	200880	500	135 억	3074747	N	N	282	N	N
158	20231201	120805	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16680	-580	5	-3.36	3111456980	184873	76.99	17100	17170	16620	22400	12090	17260	16829.46	11.38	0	-32658	17500	17380	17140	17020	16780	17440	17080	135	5140	500	12080	10	1	27028437	4508	8.10	0.62	12	0.68	2060.00	26709.00	29800	20230717	-44.03	7700	20230105	116.62	29800	-44.03	20230717	7700	116.62	20230105	29800	-44.03	20230717	7700	116.62	20230105	2.77	N	200880	500	135 억	3074747	N	N	282	N	N
159	20231201	110800	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16690	-570	5	-3.30	2714589830	161057	67.07	17100	17170	16660	22400	12090	17260	16853.99	11.38	0	-22108	17500	17380	17140	17020	16780	17440	17080	135	5140	500	12080	10	1	27028437	4511	8.10	0.62	12	0.60	2060.00	26709.00	29800	20230717	-43.99	7700	20230105	116.75	29800	-43.99	20230717	7700	116.75	20230105	29800	-43.99	20230717	7700	116.75	20230105	2.77	N	200880	500	135 억	3074747	N	N	282	N	N
160	20231201	100806	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16800	-460	5	-2.67	1790989040	105911	44.11	17100	17170	16750	22400	12090	17260	16909.21	11.38	0	-9664	17500	17380	17140	17020	16780	17440	17080	135	5140	500	12080	10	1	27028437	4541	8.16	0.63	12	0.39	2060.00	26709.00	29800	20230717	-43.62	7700	20230105	118.18	29800	-43.62	20230717	7700	118.18	20230105	29800	-43.62	20230717	7700	118.18	20230105	2.77	N	200880	500	135 억	3074747	N	N	282	N	N
161	20231201	090757	55	50.00	KOSPI	운수.장비	N	N	N	Y	50	N	16980	-280	5	-1.62	276571380	16202	6.75	17100	17170	16970	22400	12090	17260	17066.19	11.38	0	-7021	17500	17380	17140	17020	16780	17440	17080	135	5140	500	12080	10	1	27028437	4589	8.24	0.64	12	0.06	2060.00	26709.00	29800	20230717	-43.02	7700	20230105	120.52	29800	-43.02	20230717	7700	120.52	20230105	29800	-43.02	20230717	7700	120.52	20230105	2.77	N	200880	500	135 억	3074747	N	N	282	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History