KissMeData/010140/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160254	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37969747760	3362236	77.45	11250	11450	11180	14700	7920	11310	11292.99	33.49	376272	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294706219	N	N	14695	N	N
3	20241231	150255	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37969747760	3362236	77.45	11250	11450	11180	14700	7920	11310	11292.99	33.49	376272	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294706219	N	N	14695	N	N
4	20241231	140254	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37969747760	3362236	77.45	11250	11450	11180	14700	7920	11310	11292.99	33.49	376272	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294706219	N	N	14695	N	N
5	20241231	130253	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37969747760	3362236	77.45	11250	11450	11180	14700	7920	11310	11292.99	33.49	376272	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294706219	N	N	14695	N	N
6	20241231	120253	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37969747760	3362236	77.45	11250	11450	11180	14700	7920	11310	11292.99	33.49	376272	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294706219	N	N	14695	N	N
7	20241231	110253	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37969747760	3362236	77.45	11250	11450	11180	14700	7920	11310	11292.99	33.49	376272	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294706219	N	N	14695	N	N
8	20241231	100255	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37969747760	3362236	77.45	11250	11450	11180	14700	7920	11310	11292.99	33.49	376272	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294706219	N	N	14695	N	N
9	20241231	090255	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37969747760	3362236	77.45	11250	11450	11180	14700	7920	11310	11292.99	33.49	376272	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294706219	N	N	14695	N	N
10	20241230	160252	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	37789713710	3346290	77.08	11250	11450	11180	14700	7920	11310	11292.99	33.45	0	-82237	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.38	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294329947	N	N	14695	N	N
11	20241230	150255	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11350	40	2	0.35	33053363670	2927556	67.44	11250	11450	11180	14700	7920	11310	11290.42	33.45	0	-98311	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99880	-67.56	2.27	12	0.33	-168.00	5010.00	12290	20241125	-7.65	6980	20240118	62.61	12290	-7.65	20241125	6980	62.61	20240118	12290	-7.65	20241125	6980	62.61	20240118	0.85	N	010140	1000	8800 억	294329947	N	N	17453	N	N
12	20241230	140254	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11340	30	2	0.27	28712077850	2545092	58.63	11250	11450	11180	14700	7920	11310	11281.34	33.45	0	-199962	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99792	-67.50	2.26	12	0.29	-168.00	5010.00	12290	20241125	-7.73	6980	20240118	62.46	12290	-7.73	20241125	6980	62.46	20240118	12290	-7.73	20241125	6980	62.46	20240118	0.85	N	010140	1000	8800 억	294329947	N	N	17453	N	N
13	20241230	130253	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11280	-30	5	-0.27	25412871800	2253168	51.90	11250	11450	11180	14700	7920	11310	11278.71	33.45	0	-292672	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99264	-67.14	2.25	12	0.26	-168.00	5010.00	12290	20241125	-8.22	6980	20240118	61.60	12290	-8.22	20241125	6980	61.60	20240118	12290	-8.22	20241125	6980	61.60	20240118	0.85	N	010140	1000	8800 억	294329947	N	N	17453	N	N
14	20241230	120253	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11260	-50	5	-0.44	20778462220	1841482	42.42	11250	11450	11180	14700	7920	11310	11283.54	33.45	0	-113918	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99088	-67.02	2.25	12	0.21	-168.00	5010.00	12290	20241125	-8.38	6980	20240118	61.32	12290	-8.38	20241125	6980	61.32	20240118	12290	-8.38	20241125	6980	61.32	20240118	0.85	N	010140	1000	8800 억	294329947	N	N	17453	N	N
15	20241230	110254	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11300	-10	5	-0.09	18626402790	1650638	38.02	11250	11450	11180	14700	7920	11310	11284.35	33.45	0	-128583	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99440	-67.26	2.26	12	0.19	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294329947	N	N	17453	N	N
16	20241230	100254	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11220	-90	5	-0.80	12873318370	1138252	26.22	11250	11450	11220	14700	7920	11310	11309.73	33.45	0	-92782	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	98736	-66.79	2.24	12	0.13	-168.00	5010.00	12290	20241125	-8.71	6980	20240118	60.74	12290	-8.71	20241125	6980	60.74	20240118	12290	-8.71	20241125	6980	60.74	20240118	0.85	N	010140	1000	8800 억	294329947	N	N	17453	N	N
17	20241230	090255	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	11320	10	2	0.09	2309733700	204791	4.72	11250	11330	11250	14700	7920	11310	11278.30	33.45	0	18276	11776	11542	11406	11172	11036	11475	11105	8800	3390	1000	8590	10	1	880000000	99616	-67.38	2.26	12	0.02	-168.00	5010.00	12290	20241125	-7.89	6980	20240118	62.18	12290	-7.89	20241125	6980	62.18	20240118	12290	-7.89	20241125	6980	62.18	20240118	0.85	N	010140	1000	8800 억	294329947	N	N	17453	N	N
18	20241227	160252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11310	-290	5	-2.50	49005994340	4293404	56.79	11600	11640	11270	15080	8120	11600	11414.18	33.42	0	-100292	11980	11790	11600	11410	11220	11885	11505	8800	3480	1000	8810	10	1	880000000	99528	-67.32	2.26	12	0.49	-168.00	5010.00	12290	20241125	-7.97	6980	20240118	62.03	12290	-7.97	20241125	6980	62.03	20240118	12290	-7.97	20241125	6980	62.03	20240118	0.85	N	010140	1000	8800 억	294135092	N	N	17453	N	N
19	20241227	150252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11350	-250	5	-2.16	44988949830	3938818	52.10	11600	11640	11270	15080	8120	11600	11421.60	33.42	0	-202973	11980	11790	11600	11410	11220	11885	11505	8800	3480	1000	8810	10	1	880000000	99880	-67.56	2.27	12	0.45	-168.00	5010.00	12290	20241125	-7.65	6980	20240118	62.61	12290	-7.65	20241125	6980	62.61	20240118	12290	-7.65	20241125	6980	62.61	20240118	0.85	N	010140	1000	8800 억	294135092	N	N	24155	N	N
20	20241227	140254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11330	-270	5	-2.33	40883939180	3577280	47.32	11600	11640	11270	15080	8120	11600	11428.41	33.42	0	-289723	11980	11790	11600	11410	11220	11885	11505	8800	3480	1000	8810	10	1	880000000	99704	-67.44	2.26	12	0.41	-168.00	5010.00	12290	20241125	-7.81	6980	20240118	62.32	12290	-7.81	20241125	6980	62.32	20240118	12290	-7.81	20241125	6980	62.32	20240118	0.85	N	010140	1000	8800 억	294135092	N	N	24155	N	N
21	20241227	130254	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11300	-300	5	-2.59	37387360370	3268224	43.23	11600	11640	11270	15080	8120	11600	11439.28	33.42	0	-324503	11980	11790	11600	11410	11220	11885	11505	8800	3480	1000	8810	10	1	880000000	99440	-67.26	2.26	12	0.37	-168.00	5010.00	12290	20241125	-8.06	6980	20240118	61.89	12290	-8.06	20241125	6980	61.89	20240118	12290	-8.06	20241125	6980	61.89	20240118	0.85	N	010140	1000	8800 억	294135092	N	N	24155	N	N
22	20241227	120253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11360	-240	5	-2.07	30622332670	2670176	35.32	11600	11640	11320	15080	8120	11600	11467.91	33.42	0	-380842	11980	11790	11600	11410	11220	11885	11505	8800	3480	1000	8810	10	1	880000000	99968	-67.62	2.27	12	0.30	-168.00	5010.00	12290	20241125	-7.57	6980	20240118	62.75	12290	-7.57	20241125	6980	62.75	20240118	12290	-7.57	20241125	6980	62.75	20240118	0.85	N	010140	1000	8800 억	294135092	N	N	24155	N	N
23	20241227	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11350	-250	5	-2.16	25588589750	2227027	29.46	11600	11640	11350	15080	8120	11600	11489.65	33.42	0	-388118	11980	11790	11600	11410	11220	11885	11505	8800	3480	1000	8810	10	1	880000000	99880	-67.56	2.27	12	0.25	-168.00	5010.00	12290	20241125	-7.65	6980	20240118	62.61	12290	-7.65	20241125	6980	62.61	20240118	12290	-7.65	20241125	6980	62.61	20240118	0.85	N	010140	1000	8800 억	294135092	N	N	24155	N	N
24	20241227	100253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11480	-120	5	-1.03	15580753180	1351090	17.87	11600	11640	11450	15080	8120	11600	11531.60	33.42	0	-230906	11980	11790	11600	11410	11220	11885	11505	8800	3480	1000	8810	10	1	880000000	101024	-68.33	2.29	12	0.15	-168.00	5010.00	12290	20241125	-6.59	6980	20240118	64.47	12290	-6.59	20241125	6980	64.47	20240118	12290	-6.59	20241125	6980	64.47	20240118	0.85	N	010140	1000	8800 억	294135092	N	N	24155	N	N
25	20241227	090255	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11560	-40	5	-0.34	3013625720	261005	3.45	11600	11600	11470	15080	8120	11600	11544.63	33.42	0	-114365	11980	11790	11600	11410	11220	11885	11505	8800	3480	1000	8810	10	1	880000000	101728	-68.81	2.31	12	0.03	-168.00	5010.00	12290	20241125	-5.94	6980	20240118	65.62	12290	-5.94	20241125	6980	65.62	20240118	12290	-5.94	20241125	6980	65.62	20240118	0.85	N	010140	1000	8800 억	294135092	N	N	24155	N	N
26	20241226	160252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11600	240	2	2.11	87357741530	7505562	195.49	11410	11790	11410	14760	7960	11360	11639.24	33.26	0	616060	11833	11596	11463	11226	11093	11530	11160	8800	3400	1000	8630	10	1	880000000	102080	-69.05	2.32	12	0.85	-168.00	5010.00	12290	20241125	-5.61	6980	20240118	66.19	12290	-5.61	20241125	6980	66.19	20240118	12290	-5.61	20241125	6980	66.19	20240118	0.87	N	010140	1000	8800 억	292709567	N	N	24155	N	N
27	20241226	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11630	270	2	2.38	82022614400	7045622	183.51	11410	11790	11410	14760	7960	11360	11641.68	33.26	0	492166	11833	11596	11463	11226	11093	11530	11160	8800	3400	1000	8630	10	1	880000000	102344	-69.23	2.32	12	0.80	-168.00	5010.00	12290	20241125	-5.37	6980	20240118	66.62	12290	-5.37	20241125	6980	66.62	20240118	12290	-5.37	20241125	6980	66.62	20240118	0.87	N	010140	1000	8800 억	292709567	N	N	13765	N	N
28	20241226	140250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11630	270	2	2.38	74507643790	6398755	166.66	11410	11790	11410	14760	7960	11360	11644.13	33.26	0	502543	11833	11596	11463	11226	11093	11530	11160	8800	3400	1000	8630	10	1	880000000	102344	-69.23	2.32	12	0.73	-168.00	5010.00	12290	20241125	-5.37	6980	20240118	66.62	12290	-5.37	20241125	6980	66.62	20240118	12290	-5.37	20241125	6980	66.62	20240118	0.87	N	010140	1000	8800 억	292709567	N	N	13765	N	N
29	20241226	130253	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11700	340	2	2.99	68160638630	5855998	152.53	11410	11790	11410	14760	7960	11360	11639.50	33.26	0	557997	11833	11596	11463	11226	11093	11530	11160	8800	3400	1000	8630	10	1	880000000	102960	-69.64	2.34	12	0.67	-168.00	5010.00	12290	20241125	-4.80	6980	20240118	67.62	12290	-4.80	20241125	6980	67.62	20240118	12290	-4.80	20241125	6980	67.62	20240118	0.87	N	010140	1000	8800 억	292709567	N	N	13765	N	N
30	20241226	120251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11700	340	2	2.99	56744809970	4883366	127.19	11410	11780	11410	14760	7960	11360	11620.07	33.26	0	294950	11833	11596	11463	11226	11093	11530	11160	8800	3400	1000	8630	10	1	880000000	102960	-69.64	2.34	12	0.55	-168.00	5010.00	12290	20241125	-4.80	6980	20240118	67.62	12290	-4.80	20241125	6980	67.62	20240118	12290	-4.80	20241125	6980	67.62	20240118	0.87	N	010140	1000	8800 억	292709567	N	N	13765	N	N
31	20241226	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11630	270	2	2.38	50658404630	4361679	113.60	11410	11780	11410	14760	7960	11360	11614.48	33.26	0	255094	11833	11596	11463	11226	11093	11530	11160	8800	3400	1000	8630	10	1	880000000	102344	-69.23	2.32	12	0.50	-168.00	5010.00	12290	20241125	-5.37	6980	20240118	66.62	12290	-5.37	20241125	6980	66.62	20240118	12290	-5.37	20241125	6980	66.62	20240118	0.87	N	010140	1000	8800 억	292709567	N	N	13765	N	N
32	20241226	100252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11580	220	2	1.94	25628984640	2219344	57.80	11410	11660	11410	14760	7960	11360	11548.08	33.26	0	-42773	11833	11596	11463	11226	11093	11530	11160	8800	3400	1000	8630	10	1	880000000	101904	-68.93	2.31	12	0.25	-168.00	5010.00	12290	20241125	-5.78	6980	20240118	65.90	12290	-5.78	20241125	6980	65.90	20240118	12290	-5.78	20241125	6980	65.90	20240118	0.87	N	010140	1000	8800 억	292709567	N	N	13765	N	N
33	20241226	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11560	200	2	1.76	3385434930	295182	7.69	11410	11580	11410	14760	7960	11360	11469.32	33.26	0	61284	11833	11596	11463	11226	11093	11530	11160	8800	3400	1000	8630	10	1	880000000	101728	-68.81	2.31	12	0.03	-168.00	5010.00	12290	20241125	-5.94	6980	20240118	65.62	12290	-5.94	20241125	6980	65.62	20240118	12290	-5.94	20241125	6980	65.62	20240118	0.87	N	010140	1000	8800 억	292709567	N	N	13765	N	N
34	20241224	160252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11360	-130	5	-1.13	43800177910	3814379	61.59	11550	11700	11330	14930	8050	11490	11483.05	33.37	0	-136968	11770	11630	11430	11290	11090	11700	11360	8800	3440	1000	8730	10	1	880000000	99968	-67.62	2.27	12	0.43	-168.00	5010.00	12290	20241125	-7.57	6980	20240118	62.75	12290	-7.57	20241125	6980	62.75	20240118	12290	-7.57	20241125	6980	62.75	20240118	0.86	N	010140	1000	8800 억	293682245	N	N	13765	N	N
35	20241224	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11370	-120	5	-1.04	40340831430	3509852	56.68	11550	11700	11330	14930	8050	11490	11493.60	33.37	0	-262901	11770	11630	11430	11290	11090	11700	11360	8800	3440	1000	8730	10	1	880000000	100056	-67.68	2.27	12	0.40	-168.00	5010.00	12290	20241125	-7.49	6980	20240118	62.89	12290	-7.49	20241125	6980	62.89	20240118	12290	-7.49	20241125	6980	62.89	20240118	0.86	N	010140	1000	8800 억	293682245	N	N	24779	N	N
36	20241224	140250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11440	-50	5	-0.44	36312054200	3155746	50.96	11550	11700	11340	14930	8050	11490	11506.66	33.37	0	-283140	11770	11630	11430	11290	11090	11700	11360	8800	3440	1000	8730	10	1	880000000	100672	-68.10	2.28	12	0.36	-168.00	5010.00	12290	20241125	-6.92	6980	20240118	63.90	12290	-6.92	20241125	6980	63.90	20240118	12290	-6.92	20241125	6980	63.90	20240118	0.86	N	010140	1000	8800 억	293682245	N	N	24779	N	N
37	20241224	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11380	-110	5	-0.96	33798643640	2934897	47.39	11550	11700	11340	14930	8050	11490	11516.14	33.37	0	-331817	11770	11630	11430	11290	11090	11700	11360	8800	3440	1000	8730	10	1	880000000	100144	-67.74	2.27	12	0.33	-168.00	5010.00	12290	20241125	-7.40	6980	20240118	63.04	12290	-7.40	20241125	6980	63.04	20240118	12290	-7.40	20241125	6980	63.04	20240118	0.86	N	010140	1000	8800 억	293682245	N	N	24779	N	N
38	20241224	120250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11350	-140	5	-1.22	31517341370	2734504	44.16	11550	11700	11340	14930	8050	11490	11525.82	33.37	0	-330236	11770	11630	11430	11290	11090	11700	11360	8800	3440	1000	8730	10	1	880000000	99880	-67.56	2.27	12	0.31	-168.00	5010.00	12290	20241125	-7.65	6980	20240118	62.61	12290	-7.65	20241125	6980	62.61	20240118	12290	-7.65	20241125	6980	62.61	20240118	0.86	N	010140	1000	8800 억	293682245	N	N	24779	N	N
39	20241224	110252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11380	-110	5	-0.96	27691822160	2398382	38.73	11550	11700	11380	14930	8050	11490	11546.09	33.37	0	-296706	11770	11630	11430	11290	11090	11700	11360	8800	3440	1000	8730	10	1	880000000	100144	-67.74	2.27	12	0.27	-168.00	5010.00	12290	20241125	-7.40	6980	20240118	63.04	12290	-7.40	20241125	6980	63.04	20240118	12290	-7.40	20241125	6980	63.04	20240118	0.86	N	010140	1000	8800 억	293682245	N	N	24779	N	N
40	20241224	100251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11500	10	2	0.09	21101788190	1821774	29.42	11550	11700	11430	14930	8050	11490	11583.20	33.37	0	-224919	11770	11630	11430	11290	11090	11700	11360	8800	3440	1000	8730	10	1	880000000	101200	-68.45	2.30	12	0.21	-168.00	5010.00	12290	20241125	-6.43	6980	20240118	64.76	12290	-6.43	20241125	6980	64.76	20240118	12290	-6.43	20241125	6980	64.76	20240118	0.86	N	010140	1000	8800 억	293682245	N	N	24779	N	N
41	20241224	090252	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11540	50	2	0.44	2615860080	226505	3.66	11550	11590	11510	14930	8050	11490	11549.32	33.37	0	-10479	11770	11630	11430	11290	11090	11700	11360	8800	3440	1000	8730	10	1	880000000	101552	-68.69	2.30	12	0.03	-168.00	5010.00	12290	20241125	-6.10	6980	20240118	65.33	12290	-6.10	20241125	6980	65.33	20240118	12290	-6.10	20241125	6980	65.33	20240118	0.86	N	010140	1000	8800 억	293682245	N	N	24779	N	N
42	20241223	160249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11490	310	2	2.77	70401350200	6155847	148.17	11330	11570	11230	14530	7830	11180	11436.48	33.25	-61074	221148	11520	11350	11220	11050	10920	11285	10985	8800	3350	1000	8490	10	1	880000000	101112	-68.39	2.29	12	0.70	-168.00	5010.00	12290	20241125	-6.51	6980	20240118	64.61	12290	-6.51	20241125	6980	64.61	20240118	12290	-6.51	20241125	6980	64.61	20240118	0.86	N	010140	1000	8800 억	292618739	N	N	24227	N	N
43	20241223	150251	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11480	300	2	2.68	65960344250	5768952	138.86	11330	11570	11230	14530	7830	11180	11433.69	33.25	-61074	252930	11520	11350	11220	11050	10920	11285	10985	8800	3350	1000	8490	10	1	880000000	101024	-68.33	2.29	12	0.66	-168.00	5010.00	12290	20241125	-6.59	6980	20240118	64.47	12290	-6.59	20241125	6980	64.47	20240118	12290	-6.59	20241125	6980	64.47	20240118	0.86	N	010140	1000	8800 억	292618739	N	N	29173	N	N
44	20241223	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11460	280	2	2.50	58705394740	5137978	123.67	11330	11570	11230	14530	7830	11180	11425.78	33.25	-61074	135648	11520	11350	11220	11050	10920	11285	10985	8800	3350	1000	8490	10	1	880000000	100848	-68.21	2.29	12	0.58	-168.00	5010.00	12290	20241125	-6.75	6980	20240118	64.18	12290	-6.75	20241125	6980	64.18	20240118	12290	-6.75	20241125	6980	64.18	20240118	0.86	N	010140	1000	8800 억	292618739	N	N	29173	N	N
45	20241223	130250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11460	280	2	2.50	55825133460	4886701	117.62	11330	11570	11230	14530	7830	11180	11423.90	33.25	-61074	157507	11520	11350	11220	11050	10920	11285	10985	8800	3350	1000	8490	10	1	880000000	100848	-68.21	2.29	12	0.56	-168.00	5010.00	12290	20241125	-6.75	6980	20240118	64.18	12290	-6.75	20241125	6980	64.18	20240118	12290	-6.75	20241125	6980	64.18	20240118	0.86	N	010140	1000	8800 억	292618739	N	N	29173	N	N
46	20241223	120249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11490	310	2	2.77	52107114330	4562633	109.82	11330	11570	11230	14530	7830	11180	11420.41	33.25	-61074	178933	11520	11350	11220	11050	10920	11285	10985	8800	3350	1000	8490	10	1	880000000	101112	-68.39	2.29	12	0.52	-168.00	5010.00	12290	20241125	-6.51	6980	20240118	64.61	12290	-6.51	20241125	6980	64.61	20240118	12290	-6.51	20241125	6980	64.61	20240118	0.86	N	010140	1000	8800 억	292618739	N	N	29173	N	N
47	20241223	110249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11530	350	2	3.13	44301731640	3885058	93.51	11330	11540	11230	14530	7830	11180	11403.12	33.25	-61074	110803	11520	11350	11220	11050	10920	11285	10985	8800	3350	1000	8490	10	1	880000000	101464	-68.63	2.30	12	0.44	-168.00	5010.00	12290	20241125	-6.18	6980	20240118	65.19	12290	-6.18	20241125	6980	65.19	20240118	12290	-6.18	20241125	6980	65.19	20240118	0.86	N	010140	1000	8800 억	292618739	N	N	29173	N	N
48	20241223	100249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11260	80	2	0.72	30011334400	2635097	63.43	11330	11530	11250	14530	7830	11180	11389.09	33.25	-61074	-104558	11520	11350	11220	11050	10920	11285	10985	8800	3350	1000	8490	10	1	880000000	99088	-67.02	2.25	12	0.30	-168.00	5010.00	12290	20241125	-8.38	6980	20240118	61.32	12290	-8.38	20241125	6980	61.32	20240118	12290	-8.38	20241125	6980	61.32	20240118	0.86	N	010140	1000	8800 억	292618739	N	N	29173	N	N
49	20241223	090250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11380	200	2	1.79	5540553020	487996	11.75	11330	11440	11250	14530	7830	11180	11353.74	33.25	-61074	108052	11520	11350	11220	11050	10920	11285	10985	8800	3350	1000	8490	10	1	880000000	100144	-67.74	2.27	12	0.06	-168.00	5010.00	12290	20241125	-7.40	6980	20240118	63.04	12290	-7.40	20241125	6980	63.04	20240118	12290	-7.40	20241125	6980	63.04	20240118	0.86	N	010140	1000	8800 억	292618739	N	N	29173	N	N
50	20241220	160248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11180	-110	5	-0.97	46210912450	4120459	93.12	11350	11390	11090	14670	7910	11290	11215.01	33.26	-44268	-587378	11770	11530	11180	10940	10590	11650	11060	8800	3380	1000	8580	10	1	880000000	98384	-66.55	2.23	12	0.47	-168.00	5010.00	12290	20241125	-9.03	6980	20240118	60.17	12290	-9.03	20241125	6980	60.17	20240118	12290	-9.03	20241125	6980	60.17	20240118	0.85	N	010140	1000	8800 억	292688483	N	N	29173	N	N
51	20241220	150249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11130	-160	5	-1.42	40256067170	3587076	81.06	11350	11390	11090	14670	7910	11290	11222.52	33.26	-44268	-656106	11770	11530	11180	10940	10590	11650	11060	8800	3380	1000	8580	10	1	880000000	97944	-66.25	2.22	12	0.41	-168.00	5010.00	12290	20241125	-9.44	6980	20240118	59.46	12290	-9.44	20241125	6980	59.46	20240118	12290	-9.44	20241125	6980	59.46	20240118	0.85	N	010140	1000	8800 억	292688483	N	N	51921	N	N
52	20241220	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11150	-140	5	-1.24	36370642990	3238189	73.18	11350	11390	11090	14670	7910	11290	11231.78	33.26	-44268	-620491	11770	11530	11180	10940	10590	11650	11060	8800	3380	1000	8580	10	1	880000000	98120	-66.37	2.23	12	0.37	-168.00	5010.00	12290	20241125	-9.28	6980	20240118	59.74	12290	-9.28	20241125	6980	59.74	20240118	12290	-9.28	20241125	6980	59.74	20240118	0.85	N	010140	1000	8800 억	292688483	N	N	51921	N	N
53	20241220	130248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11180	-110	5	-0.97	30960312660	2751987	62.19	11350	11390	11150	14670	7910	11290	11250.16	33.26	-44268	-531627	11770	11530	11180	10940	10590	11650	11060	8800	3380	1000	8580	10	1	880000000	98384	-66.55	2.23	12	0.31	-168.00	5010.00	12290	20241125	-9.03	6980	20240118	60.17	12290	-9.03	20241125	6980	60.17	20240118	12290	-9.03	20241125	6980	60.17	20240118	0.85	N	010140	1000	8800 억	292688483	N	N	51921	N	N
54	20241220	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11190	-100	5	-0.89	26510948360	2354089	53.20	11350	11390	11150	14670	7910	11290	11261.66	33.26	-44268	-470332	11770	11530	11180	10940	10590	11650	11060	8800	3380	1000	8580	10	1	880000000	98472	-66.61	2.23	12	0.27	-168.00	5010.00	12290	20241125	-8.95	6980	20240118	60.32	12290	-8.95	20241125	6980	60.32	20240118	12290	-8.95	20241125	6980	60.32	20240118	0.85	N	010140	1000	8800 억	292688483	N	N	51921	N	N
55	20241220	110247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11270	-20	5	-0.18	21741307200	1930315	43.62	11350	11390	11150	14670	7910	11290	11263.08	33.26	-44268	-376695	11770	11530	11180	10940	10590	11650	11060	8800	3380	1000	8580	10	1	880000000	99176	-67.08	2.25	12	0.22	-168.00	5010.00	12290	20241125	-8.30	6980	20240118	61.46	12290	-8.30	20241125	6980	61.46	20240118	12290	-8.30	20241125	6980	61.46	20240118	0.85	N	010140	1000	8800 억	292688483	N	N	51921	N	N
56	20241220	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11220	-70	5	-0.62	14851277600	1318650	29.80	11350	11390	11150	14670	7910	11290	11262.48	33.26	-44268	-334740	11770	11530	11180	10940	10590	11650	11060	8800	3380	1000	8580	10	1	880000000	98736	-66.79	2.24	12	0.15	-168.00	5010.00	12290	20241125	-8.71	6980	20240118	60.74	12290	-8.71	20241125	6980	60.74	20240118	12290	-8.71	20241125	6980	60.74	20240118	0.85	N	010140	1000	8800 억	292688483	N	N	51921	N	N
57	20241220	090249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11360	70	2	0.62	2603632190	229962	5.20	11350	11390	11250	14670	7910	11290	11322.05	33.26	-44268	-36540	11770	11530	11180	10940	10590	11650	11060	8800	3380	1000	8580	10	1	880000000	99968	-67.62	2.27	12	0.03	-168.00	5010.00	12290	20241125	-7.57	6980	20240118	62.75	12290	-7.57	20241125	6980	62.75	20240118	12290	-7.57	20241125	6980	62.75	20240118	0.85	N	010140	1000	8800 억	292688483	N	N	51921	N	N
58	20241219	160249	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11290	0	3	0.00	49698127860	4406404	92.18	11000	11420	10830	14670	7910	11290	11278.59	33.23	0	128725	11730	11510	11280	11060	10830	11620	11170	8800	3380	1000	8580	10	1	880000000	99352	-67.20	2.25	12	0.50	-168.00	5010.00	12290	20241125	-8.14	6980	20240118	61.75	12290	-8.14	20241125	6980	61.75	20240118	12290	-8.14	20241125	6980	61.75	20240118	0.84	N	010140	1000	8800 억	292439558	N	N	51920	N	N
59	20241219	150246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11240	-50	5	-0.44	44077878980	3908216	81.76	11000	11420	10830	14670	7910	11290	11278.26	33.23	0	107253	11730	11510	11280	11060	10830	11620	11170	8800	3380	1000	8580	10	1	880000000	98912	-66.90	2.24	12	0.44	-168.00	5010.00	12290	20241125	-8.54	6980	20240118	61.03	12290	-8.54	20241125	6980	61.03	20240118	12290	-8.54	20241125	6980	61.03	20240118	0.84	N	010140	1000	8800 억	292439558	N	N	15004	N	N
60	20241219	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11230	-60	5	-0.53	39667715080	3515718	73.55	11000	11420	10830	14670	7910	11290	11282.96	33.23	0	119657	11730	11510	11280	11060	10830	11620	11170	8800	3380	1000	8580	10	1	880000000	98824	-66.85	2.24	12	0.40	-168.00	5010.00	12290	20241125	-8.62	6980	20240118	60.89	12290	-8.62	20241125	6980	60.89	20240118	12290	-8.62	20241125	6980	60.89	20240118	0.84	N	010140	1000	8800 억	292439558	N	N	15004	N	N
61	20241219	130247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11310	20	2	0.18	34123031810	3023092	63.24	11000	11420	10830	14670	7910	11290	11287.46	33.23	0	135168	11730	11510	11280	11060	10830	11620	11170	8800	3380	1000	8580	10	1	880000000	99528	-67.32	2.26	12	0.34	-168.00	5010.00	12290	20241125	-7.97	6980	20240118	62.03	12290	-7.97	20241125	6980	62.03	20240118	12290	-7.97	20241125	6980	62.03	20240118	0.84	N	010140	1000	8800 억	292439558	N	N	15004	N	N
62	20241219	120248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11390	100	2	0.89	28862480420	2559305	53.54	11000	11420	10830	14670	7910	11290	11277.46	33.23	0	158662	11730	11510	11280	11060	10830	11620	11170	8800	3380	1000	8580	10	1	880000000	100232	-67.80	2.27	12	0.29	-168.00	5010.00	12290	20241125	-7.32	6980	20240118	63.18	12290	-7.32	20241125	6980	63.18	20240118	12290	-7.32	20241125	6980	63.18	20240118	0.84	N	010140	1000	8800 억	292439558	N	N	15004	N	N
63	20241219	110248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11360	70	2	0.62	24823165440	2204078	46.11	11000	11420	10830	14670	7910	11290	11262.37	33.23	0	161830	11730	11510	11280	11060	10830	11620	11170	8800	3380	1000	8580	10	1	880000000	99968	-67.62	2.27	12	0.25	-168.00	5010.00	12290	20241125	-7.57	6980	20240118	62.75	12290	-7.57	20241125	6980	62.75	20240118	12290	-7.57	20241125	6980	62.75	20240118	0.84	N	010140	1000	8800 억	292439558	N	N	15004	N	N
64	20241219	100247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11360	70	2	0.62	17197184220	1533441	32.08	11000	11420	10830	14670	7910	11290	11214.74	33.23	0	58966	11730	11510	11280	11060	10830	11620	11170	8800	3380	1000	8580	10	1	880000000	99968	-67.62	2.27	12	0.17	-168.00	5010.00	12290	20241125	-7.57	6980	20240118	62.75	12290	-7.57	20241125	6980	62.75	20240118	12290	-7.57	20241125	6980	62.75	20240118	0.84	N	010140	1000	8800 억	292439558	N	N	15004	N	N
65	20241219	090247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11090	-200	5	-1.77	3971786870	361373	7.56	11000	11130	10830	14670	7910	11290	10990.30	33.23	0	3532	11730	11510	11280	11060	10830	11620	11170	8800	3380	1000	8580	10	1	880000000	97592	-66.01	2.21	12	0.04	-168.00	5010.00	12290	20241125	-9.76	6980	20240118	58.88	12290	-9.76	20241125	6980	58.88	20240118	12290	-9.76	20241125	6980	58.88	20240118	0.84	N	010140	1000	8800 억	292439558	N	N	15004	N	N
66	20241218	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11290	220	2	1.99	54150174900	4759401	174.98	11100	11500	11050	14390	7750	11070	11377.73	33.16	0	545243	11403	11236	11133	10966	10863	11185	10915	8800	3320	1000	8410	10	1	880000000	99352	-67.20	2.25	12	0.54	-168.00	5010.00	12290	20241125	-8.14	6980	20240118	61.75	12290	-8.14	20241125	6980	61.75	20240118	12290	-8.14	20241125	6980	61.75	20240118	0.82	N	010140	1000	8800 억	291770273	N	N	15004	N	N
67	20241218	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11310	240	2	2.17	51428933450	4518372	166.12	11100	11500	11050	14390	7750	11070	11382.25	33.16	0	558679	11403	11236	11133	10966	10863	11185	10915	8800	3320	1000	8410	10	1	880000000	99528	-67.32	2.26	12	0.51	-168.00	5010.00	12290	20241125	-7.97	6980	20240118	62.03	12290	-7.97	20241125	6980	62.03	20240118	12290	-7.97	20241125	6980	62.03	20240118	0.82	N	010140	1000	8800 억	291770273	N	N	12156	N	N
68	20241218	140247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11240	170	2	1.54	46990080290	4125368	151.67	11100	11500	11050	14390	7750	11070	11390.59	33.16	0	505181	11403	11236	11133	10966	10863	11185	10915	8800	3320	1000	8410	10	1	880000000	98912	-66.90	2.24	12	0.47	-168.00	5010.00	12290	20241125	-8.54	6980	20240118	61.03	12290	-8.54	20241125	6980	61.03	20240118	12290	-8.54	20241125	6980	61.03	20240118	0.82	N	010140	1000	8800 억	291770273	N	N	12156	N	N
69	20241218	130247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11400	330	2	2.98	40252142100	3530649	129.81	11100	11500	11050	14390	7750	11070	11400.86	33.16	0	529161	11403	11236	11133	10966	10863	11185	10915	8800	3320	1000	8410	10	1	880000000	100320	-67.86	2.28	12	0.40	-168.00	5010.00	12290	20241125	-7.24	6980	20240118	63.32	12290	-7.24	20241125	6980	63.32	20240118	12290	-7.24	20241125	6980	63.32	20240118	0.82	N	010140	1000	8800 억	291770273	N	N	12156	N	N
70	20241218	120248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11440	370	2	3.34	36747502180	3223641	118.52	11100	11500	11050	14390	7750	11070	11399.47	33.16	0	583808	11403	11236	11133	10966	10863	11185	10915	8800	3320	1000	8410	10	1	880000000	100672	-68.10	2.28	12	0.37	-168.00	5010.00	12290	20241125	-6.92	6980	20240118	63.90	12290	-6.92	20241125	6980	63.90	20240118	12290	-6.92	20241125	6980	63.90	20240118	0.82	N	010140	1000	8800 억	291770273	N	N	12156	N	N
71	20241218	110247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11420	350	2	3.16	32042974600	2812053	103.39	11100	11500	11050	14390	7750	11070	11394.97	33.16	0	517453	11403	11236	11133	10966	10863	11185	10915	8800	3320	1000	8410	10	1	880000000	100496	-67.98	2.28	12	0.32	-168.00	5010.00	12290	20241125	-7.08	6980	20240118	63.61	12290	-7.08	20241125	6980	63.61	20240118	12290	-7.08	20241125	6980	63.61	20240118	0.82	N	010140	1000	8800 억	291770273	N	N	12156	N	N
72	20241218	100248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11410	340	2	3.07	25036360770	2197505	80.79	11100	11500	11050	14390	7750	11070	11393.22	33.16	0	411455	11403	11236	11133	10966	10863	11185	10915	8800	3320	1000	8410	10	1	880000000	100408	-67.92	2.28	12	0.25	-168.00	5010.00	12290	20241125	-7.16	6980	20240118	63.47	12290	-7.16	20241125	6980	63.47	20240118	12290	-7.16	20241125	6980	63.47	20240118	0.82	N	010140	1000	8800 억	291770273	N	N	12156	N	N
73	20241218	090248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11120	50	2	0.45	630928940	56894	2.09	11100	11120	11050	14390	7750	11070	11089.87	33.16	0	-20246	11403	11236	11133	10966	10863	11185	10915	8800	3320	1000	8410	10	1	880000000	97856	-66.19	2.22	12	0.01	-168.00	5010.00	12290	20241125	-9.52	6980	20240118	59.31	12290	-9.52	20241125	6980	59.31	20240118	12290	-9.52	20241125	6980	59.31	20240118	0.82	N	010140	1000	8800 억	291770273	N	N	12156	N	N
74	20241217	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11070	-160	5	-1.42	30074715780	2700937	62.65	11180	11300	11030	14590	7870	11230	11134.95	33.19	-74648	-147898	11630	11430	11250	11050	10870	11340	10960	8800	3360	1000	8530	10	1	880000000	97416	-65.89	2.21	12	0.31	-168.00	5010.00	12290	20241125	-9.93	6980	20240118	58.60	12290	-9.93	20241125	6980	58.60	20240118	12290	-9.93	20241125	6980	58.60	20240118	0.84	N	010140	1000	8800 억	292076900	N	N	12156	N	N
75	20241217	150247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11050	-180	5	-1.60	26315010890	2361158	54.77	11180	11300	11030	14590	7870	11230	11144.95	33.19	-74648	-109338	11630	11430	11250	11050	10870	11340	10960	8800	3360	1000	8530	10	1	880000000	97240	-65.77	2.21	12	0.27	-168.00	5010.00	12290	20241125	-10.09	6980	20240118	58.31	12290	-10.09	20241125	6980	58.31	20240118	12290	-10.09	20241125	6980	58.31	20240118	0.84	N	010140	1000	8800 억	292076900	N	N	10344	N	N
76	20241217	140248	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	-130	5	-1.16	21794823390	1952702	45.29	11180	11300	11030	14590	7870	11230	11161.36	33.19	-74648	-37231	11630	11430	11250	11050	10870	11340	10960	8800	3360	1000	8530	10	1	880000000	97680	-66.07	2.22	12	0.22	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.84	N	010140	1000	8800 억	292076900	N	N	10344	N	N
77	20241217	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	-130	5	-1.16	19722170240	1766308	40.97	11180	11300	11030	14590	7870	11230	11165.75	33.19	-74648	-30592	11630	11430	11250	11050	10870	11340	10960	8800	3360	1000	8530	10	1	880000000	97680	-66.07	2.22	12	0.20	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.84	N	010140	1000	8800 억	292076900	N	N	10344	N	N
78	20241217	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11120	-110	5	-0.98	17190762680	1538656	35.69	11180	11300	11030	14590	7870	11230	11172.58	33.19	-74648	-16687	11630	11430	11250	11050	10870	11340	10960	8800	3360	1000	8530	10	1	880000000	97856	-66.19	2.22	12	0.17	-168.00	5010.00	12290	20241125	-9.52	6980	20240118	59.31	12290	-9.52	20241125	6980	59.31	20240118	12290	-9.52	20241125	6980	59.31	20240118	0.84	N	010140	1000	8800 억	292076900	N	N	10344	N	N
79	20241217	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11160	-70	5	-0.62	14987105750	1341511	31.12	11180	11300	11030	14590	7870	11230	11171.80	33.19	-74648	7525	11630	11430	11250	11050	10870	11340	10960	8800	3360	1000	8530	10	1	880000000	98208	-66.43	2.23	12	0.15	-168.00	5010.00	12290	20241125	-9.19	6980	20240118	59.89	12290	-9.19	20241125	6980	59.89	20240118	12290	-9.19	20241125	6980	59.89	20240118	0.84	N	010140	1000	8800 억	292076900	N	N	10344	N	N
80	20241217	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11230	0	3	0.00	10890765090	976041	22.64	11180	11300	11030	14590	7870	11230	11158.09	33.19	-74648	32423	11630	11430	11250	11050	10870	11340	10960	8800	3360	1000	8530	10	1	880000000	98824	-66.85	2.24	12	0.11	-168.00	5010.00	12290	20241125	-8.62	6980	20240118	60.89	12290	-8.62	20241125	6980	60.89	20240118	12290	-8.62	20241125	6980	60.89	20240118	0.84	N	010140	1000	8800 억	292076900	N	N	10344	N	N
81	20241217	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11110	-120	5	-1.07	917475170	82349	1.91	11180	11200	11100	14590	7870	11230	11141.09	33.19	-74648	-33064	11630	11430	11250	11050	10870	11340	10960	8800	3360	1000	8530	10	1	880000000	97768	-66.13	2.22	12	0.01	-168.00	5010.00	12290	20241125	-9.60	6980	20240118	59.17	12290	-9.60	20241125	6980	59.17	20240118	12290	-9.60	20241125	6980	59.17	20240118	0.84	N	010140	1000	8800 억	292076900	N	N	10344	N	N
82	20241216	160246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11230	-120	5	-1.06	48054195820	4294880	86.94	11440	11450	11070	14750	7950	11350	11188.66	33.27	-45136	-827351	11630	11490	11280	11140	10930	11560	11210	8800	3400	1000	8620	10	1	880000000	98824	-66.85	2.24	12	0.49	-168.00	5010.00	12290	20241125	-8.62	6980	20240118	60.89	12290	-8.62	20241125	6980	60.89	20240118	12290	-8.62	20241125	6980	60.89	20240118	0.84	N	010140	1000	8800 억	292781487	N	N	10344	N	N
83	20241216	150246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11240	-110	5	-0.97	43814126770	3917282	79.30	11440	11450	11070	14750	7950	11350	11184.81	33.27	-45136	-842647	11630	11490	11280	11140	10930	11560	11210	8800	3400	1000	8620	10	1	880000000	98912	-66.90	2.24	12	0.45	-168.00	5010.00	12290	20241125	-8.54	6980	20240118	61.03	12290	-8.54	20241125	6980	61.03	20240118	12290	-8.54	20241125	6980	61.03	20240118	0.84	N	010140	1000	8800 억	292781487	N	N	20326	N	N
84	20241216	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11170	-180	5	-1.59	39304769250	3514893	71.15	11440	11450	11070	14750	7950	11350	11182.34	33.27	-45136	-820587	11630	11490	11280	11140	10930	11560	11210	8800	3400	1000	8620	10	1	880000000	98296	-66.49	2.23	12	0.40	-168.00	5010.00	12290	20241125	-9.11	6980	20240118	60.03	12290	-9.11	20241125	6980	60.03	20240118	12290	-9.11	20241125	6980	60.03	20240118	0.84	N	010140	1000	8800 억	292781487	N	N	20326	N	N
85	20241216	130246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11110	-240	5	-2.11	33283094060	2973033	60.18	11440	11450	11100	14750	7950	11350	11194.98	33.27	-45136	-762011	11630	11490	11280	11140	10930	11560	11210	8800	3400	1000	8620	10	1	880000000	97768	-66.13	2.22	12	0.34	-168.00	5010.00	12290	20241125	-9.60	6980	20240118	59.17	12290	-9.60	20241125	6980	59.17	20240118	12290	-9.60	20241125	6980	59.17	20240118	0.84	N	010140	1000	8800 억	292781487	N	N	20326	N	N
86	20241216	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11140	-210	5	-1.85	28669451670	2558572	51.79	11440	11450	11110	14750	7950	11350	11205.24	33.27	-45136	-671848	11630	11490	11280	11140	10930	11560	11210	8800	3400	1000	8620	10	1	880000000	98032	-66.31	2.22	12	0.29	-168.00	5010.00	12290	20241125	-9.36	6980	20240118	59.60	12290	-9.36	20241125	6980	59.60	20240118	12290	-9.36	20241125	6980	59.60	20240118	0.84	N	010140	1000	8800 억	292781487	N	N	20326	N	N
87	20241216	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11190	-160	5	-1.41	25134504880	2241840	45.38	11440	11450	11110	14750	7950	11350	11211.53	33.27	-45136	-591493	11630	11490	11280	11140	10930	11560	11210	8800	3400	1000	8620	10	1	880000000	98472	-66.61	2.23	12	0.25	-168.00	5010.00	12290	20241125	-8.95	6980	20240118	60.32	12290	-8.95	20241125	6980	60.32	20240118	12290	-8.95	20241125	6980	60.32	20240118	0.84	N	010140	1000	8800 억	292781487	N	N	20326	N	N
88	20241216	100246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11190	-160	5	-1.41	18950675460	1687219	34.16	11440	11450	11120	14750	7950	11350	11231.88	33.27	-45136	-562801	11630	11490	11280	11140	10930	11560	11210	8800	3400	1000	8620	10	1	880000000	98472	-66.61	2.23	12	0.19	-168.00	5010.00	12290	20241125	-8.95	6980	20240118	60.32	12290	-8.95	20241125	6980	60.32	20240118	12290	-8.95	20241125	6980	60.32	20240118	0.84	N	010140	1000	8800 억	292781487	N	N	20326	N	N
89	20241216	090246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11360	10	2	0.09	2587798970	227163	4.60	11440	11450	11320	14750	7950	11350	11391.88	33.27	-45136	-148453	11630	11490	11280	11140	10930	11560	11210	8800	3400	1000	8620	10	1	880000000	99968	-67.62	2.27	12	0.03	-168.00	5010.00	12290	20241125	-7.57	6980	20240118	62.75	12290	-7.57	20241125	6980	62.75	20240118	12290	-7.57	20241125	6980	62.75	20240118	0.84	N	010140	1000	8800 억	292781487	N	N	20326	N	N
90	20241213	160240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11350	250	2	2.25	55453267300	4916646	85.65	11100	11420	11070	14430	7770	11100	11278.68	33.42	-63364	-567260	11320	11210	11090	10980	10860	11150	10920	8800	3330	1000	8430	10	1	880000000	99880	-67.56	2.27	12	0.56	-168.00	5010.00	12290	20241125	-7.65	6980	20240118	62.61	12290	-7.65	20241125	6980	62.61	20240118	12290	-7.65	20241125	6980	62.61	20240118	0.83	N	010140	1000	8800 억	294116701	N	N	20326	N	N
91	20241213	150246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11400	300	2	2.70	51434490020	4562874	79.49	11100	11420	11070	14430	7770	11100	11272.47	33.42	-63364	-591796	11320	11210	11090	10980	10860	11150	10920	8800	3330	1000	8430	10	1	880000000	100320	-67.86	2.28	12	0.52	-168.00	5010.00	12290	20241125	-7.24	6980	20240118	63.32	12290	-7.24	20241125	6980	63.32	20240118	12290	-7.24	20241125	6980	63.32	20240118	0.83	N	010140	1000	8800 억	294116701	N	N	19458	N	N
92	20241213	140246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11310	210	2	1.89	41295653370	3670626	63.95	11100	11410	11070	14430	7770	11100	11250.39	33.42	-63364	-509493	11320	11210	11090	10980	10860	11150	10920	8800	3330	1000	8430	10	1	880000000	99528	-67.32	2.26	12	0.42	-168.00	5010.00	12290	20241125	-7.97	6980	20240118	62.03	12290	-7.97	20241125	6980	62.03	20240118	12290	-7.97	20241125	6980	62.03	20240118	0.83	N	010140	1000	8800 억	294116701	N	N	19458	N	N
93	20241213	130246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11290	190	2	1.71	34463036860	3066678	53.43	11100	11410	11070	14430	7770	11100	11238.00	33.42	-63364	-340542	11320	11210	11090	10980	10860	11150	10920	8800	3330	1000	8430	10	1	880000000	99352	-67.20	2.25	12	0.35	-168.00	5010.00	12290	20241125	-8.14	6980	20240118	61.75	12290	-8.14	20241125	6980	61.75	20240118	12290	-8.14	20241125	6980	61.75	20240118	0.83	N	010140	1000	8800 억	294116701	N	N	19458	N	N
94	20241213	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11370	270	2	2.43	26080982410	2328924	40.57	11100	11370	11070	14430	7770	11100	11198.82	33.42	-63364	-176520	11320	11210	11090	10980	10860	11150	10920	8800	3330	1000	8430	10	1	880000000	100056	-67.68	2.27	12	0.26	-168.00	5010.00	12290	20241125	-7.49	6980	20240118	62.89	12290	-7.49	20241125	6980	62.89	20240118	12290	-7.49	20241125	6980	62.89	20240118	0.83	N	010140	1000	8800 억	294116701	N	N	19458	N	N
95	20241213	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11210	110	2	0.99	16586609400	1488474	25.93	11100	11240	11070	14430	7770	11100	11143.43	33.42	-63364	-133150	11320	11210	11090	10980	10860	11150	10920	8800	3330	1000	8430	10	1	880000000	98648	-66.73	2.24	12	0.17	-168.00	5010.00	12290	20241125	-8.79	6980	20240118	60.60	12290	-8.79	20241125	6980	60.60	20240118	12290	-8.79	20241125	6980	60.60	20240118	0.83	N	010140	1000	8800 억	294116701	N	N	19458	N	N
96	20241213	100245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11130	30	2	0.27	10077844450	905417	15.77	11100	11220	11070	14430	7770	11100	11130.68	33.42	-63364	-118939	11320	11210	11090	10980	10860	11150	10920	8800	3330	1000	8430	10	1	880000000	97944	-66.25	2.22	12	0.10	-168.00	5010.00	12290	20241125	-9.44	6980	20240118	59.46	12290	-9.44	20241125	6980	59.46	20240118	12290	-9.44	20241125	6980	59.46	20240118	0.83	N	010140	1000	8800 억	294116701	N	N	19458	N	N
97	20241213	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11180	80	2	0.72	1282628700	115104	2.01	11100	11220	11090	14430	7770	11100	11144.04	33.42	-63364	26230	11320	11210	11090	10980	10860	11150	10920	8800	3330	1000	8430	10	1	880000000	98384	-66.55	2.23	12	0.01	-168.00	5010.00	12290	20241125	-9.03	6980	20240118	60.17	12290	-9.03	20241125	6980	60.17	20240118	12290	-9.03	20241125	6980	60.17	20240118	0.83	N	010140	1000	8800 억	294116701	N	N	19458	N	N
98	20241212	160245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	0	3	0.00	62076043050	5600270	82.28	11110	11200	10970	14430	7770	11100	11084.43	33.48	0	-200937	11673	11386	10863	10576	10053	11530	10720	8800	3330	1000	8430	10	1	880000000	97680	-66.07	2.22	12	0.64	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.83	N	010140	1000	8800 억	294643695	N	N	18603	N	N
99	20241212	150245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11140	40	2	0.36	43271617020	3908416	57.42	11110	11200	10970	14430	7770	11100	11071.39	33.48	0	-899310	11673	11386	10863	10576	10053	11530	10720	8800	3330	1000	8430	10	1	880000000	98032	-66.31	2.22	12	0.44	-168.00	5010.00	12290	20241125	-9.36	6980	20240118	59.60	12290	-9.36	20241125	6980	59.60	20240118	12290	-9.36	20241125	6980	59.60	20240118	0.83	N	010140	1000	8800 억	294643695	N	N	79191	N	N
100	20241212	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	0	3	0.00	38028657240	3436726	50.49	11110	11200	10970	14430	7770	11100	11065.37	33.48	0	-870269	11673	11386	10863	10576	10053	11530	10720	8800	3330	1000	8430	10	1	880000000	97680	-66.07	2.22	12	0.39	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.83	N	010140	1000	8800 억	294643695	N	N	79191	N	N
101	20241212	130244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11030	-70	5	-0.63	33434845000	3023170	44.42	11110	11200	10970	14430	7770	11100	11059.53	33.48	0	-771447	11673	11386	10863	10576	10053	11530	10720	8800	3330	1000	8430	10	1	880000000	97064	-65.65	2.20	12	0.34	-168.00	5010.00	12290	20241125	-10.25	6980	20240118	58.02	12290	-10.25	20241125	6980	58.02	20240118	12290	-10.25	20241125	6980	58.02	20240118	0.83	N	010140	1000	8800 억	294643695	N	N	79191	N	N
102	20241212	120243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10990	-110	5	-0.99	30970018830	2799839	41.14	11110	11200	10970	14430	7770	11100	11061.36	33.48	0	-715285	11673	11386	10863	10576	10053	11530	10720	8800	3330	1000	8430	10	1	880000000	96712	-65.42	2.19	12	0.32	-168.00	5010.00	12290	20241125	-10.58	6980	20240118	57.45	12290	-10.58	20241125	6980	57.45	20240118	12290	-10.58	20241125	6980	57.45	20240118	0.83	N	010140	1000	8800 억	294643695	N	N	79191	N	N
103	20241212	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11050	-50	5	-0.45	27210245960	2458992	36.13	11110	11200	10970	14430	7770	11100	11065.61	33.48	0	-630744	11673	11386	10863	10576	10053	11530	10720	8800	3330	1000	8430	10	1	880000000	97240	-65.77	2.21	12	0.28	-168.00	5010.00	12290	20241125	-10.09	6980	20240118	58.31	12290	-10.09	20241125	6980	58.31	20240118	12290	-10.09	20241125	6980	58.31	20240118	0.83	N	010140	1000	8800 억	294643695	N	N	79191	N	N
104	20241212	100243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11080	-20	5	-0.18	20798174770	1877480	27.58	11110	11200	10970	14430	7770	11100	11077.71	33.48	0	-541079	11673	11386	10863	10576	10053	11530	10720	8800	3330	1000	8430	10	1	880000000	97504	-65.95	2.21	12	0.21	-168.00	5010.00	12290	20241125	-9.85	6980	20240118	58.74	12290	-9.85	20241125	6980	58.74	20240118	12290	-9.85	20241125	6980	58.74	20240118	0.83	N	010140	1000	8800 억	294643695	N	N	79191	N	N
105	20241212	090244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11110	10	2	0.09	3459864650	312729	4.59	11110	11130	10970	14430	7770	11100	11063.46	33.48	0	-194464	11673	11386	10863	10576	10053	11530	10720	8800	3330	1000	8430	10	1	880000000	97768	-66.13	2.22	12	0.04	-168.00	5010.00	12290	20241125	-9.60	6980	20240118	59.17	12290	-9.60	20241125	6980	59.17	20240118	12290	-9.60	20241125	6980	59.17	20240118	0.83	N	010140	1000	8800 억	294643695	N	N	79191	N	N
106	20241211	160243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	690	2	6.63	74117034240	6768805	108.49	10410	11150	10340	13530	7290	10410	10950.13	33.42	34720	616854	10816	10612	10326	10122	9836	10715	10225	8800	3120	1000	7910	10	1	880000000	97680	-66.07	2.22	12	0.77	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.85	N	010140	1000	8800 억	294112522	N	N	79190	N	N
107	20241211	150213	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11080	670	2	6.44	70553230320	6447615	103.34	10410	11150	10340	13530	7290	10410	10943.18	33.42	34720	553367	10816	10612	10326	10122	9836	10715	10225	8800	3120	1000	7910	10	1	880000000	97504	-65.95	2.21	12	0.73	-168.00	5010.00	12290	20241125	-9.85	6980	20240118	58.74	12290	-9.85	20241125	6980	58.74	20240118	12290	-9.85	20241125	6980	58.74	20240118	0.85	N	010140	1000	8800 억	294112522	N	N	4949	N	N
108	20241211	140244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11080	670	2	6.44	66179843270	6052699	97.01	10410	11150	10340	13530	7290	10410	10934.62	33.42	34720	492919	10816	10612	10326	10122	9836	10715	10225	8800	3120	1000	7910	10	1	880000000	97504	-65.95	2.21	12	0.69	-168.00	5010.00	12290	20241125	-9.85	6980	20240118	58.74	12290	-9.85	20241125	6980	58.74	20240118	12290	-9.85	20241125	6980	58.74	20240118	0.85	N	010140	1000	8800 억	294112522	N	N	4949	N	N
109	20241211	130245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11060	650	2	6.24	58448909420	5356209	85.85	10410	11140	10340	13530	7290	10410	10913.11	33.42	34720	379351	10816	10612	10326	10122	9836	10715	10225	8800	3120	1000	7910	10	1	880000000	97328	-65.83	2.21	12	0.61	-168.00	5010.00	12290	20241125	-10.01	6980	20240118	58.45	12290	-10.01	20241125	6980	58.45	20240118	12290	-10.01	20241125	6980	58.45	20240118	0.85	N	010140	1000	8800 억	294112522	N	N	4949	N	N
110	20241211	120244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11080	670	2	6.44	54697595410	5016906	80.41	10410	11140	10340	13530	7290	10410	10903.43	33.42	34720	350476	10816	10612	10326	10122	9836	10715	10225	8800	3120	1000	7910	10	1	880000000	97504	-65.95	2.21	12	0.57	-168.00	5010.00	12290	20241125	-9.85	6980	20240118	58.74	12290	-9.85	20241125	6980	58.74	20240118	12290	-9.85	20241125	6980	58.74	20240118	0.85	N	010140	1000	8800 억	294112522	N	N	4949	N	N
111	20241211	110244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10990	580	2	5.57	48499623900	4453135	71.37	10410	11140	10340	13530	7290	10410	10891.97	33.42	34720	376039	10816	10612	10326	10122	9836	10715	10225	8800	3120	1000	7910	10	1	880000000	96712	-65.42	2.19	12	0.51	-168.00	5010.00	12290	20241125	-10.58	6980	20240118	57.45	12290	-10.58	20241125	6980	57.45	20240118	12290	-10.58	20241125	6980	57.45	20240118	0.85	N	010140	1000	8800 억	294112522	N	N	4949	N	N
112	20241211	100244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10960	550	2	5.28	36129300060	3334205	53.44	10410	11130	10340	13530	7290	10410	10836.96	33.42	34720	348176	10816	10612	10326	10122	9836	10715	10225	8800	3120	1000	7910	10	1	880000000	96448	-65.24	2.19	12	0.38	-168.00	5010.00	12290	20241125	-10.82	6980	20240118	57.02	12290	-10.82	20241125	6980	57.02	20240118	12290	-10.82	20241125	6980	57.02	20240118	0.85	N	010140	1000	8800 억	294112522	N	N	4949	N	N
113	20241211	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10520	110	2	1.06	1868840910	179425	2.88	10410	10520	10340	13530	7290	10410	10415.98	33.42	34720	17610	10816	10612	10326	10122	9836	10715	10225	8800	3120	1000	7910	10	1	880000000	92576	-62.62	2.10	12	0.02	-168.00	5010.00	12290	20241125	-14.40	6980	20240118	50.72	12290	-14.40	20241125	6980	50.72	20240118	12290	-14.40	20241125	6980	50.72	20240118	0.85	N	010140	1000	8800 억	294112522	N	N	4949	N	N
114	20241210	160244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10410	420	2	4.20	64073977710	6201545	67.60	10110	10530	10040	12980	7000	9990	10332.31	33.59	-64232	-1263061	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91608	-61.96	2.08	12	0.70	-168.00	5010.00	12290	20241125	-15.30	6980	20240118	49.14	12290	-15.30	20241125	6980	49.14	20240118	12290	-15.30	20241125	6980	49.14	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	4949	N	N
115	20241210	150243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10430	440	2	4.40	57313147800	5552301	60.52	10110	10530	10040	12980	7000	9990	10323.01	33.59	-64232	-1106527	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91784	-62.08	2.08	12	0.63	-168.00	5010.00	12290	20241125	-15.13	6980	20240118	49.43	12290	-15.13	20241125	6980	49.43	20240118	12290	-15.13	20241125	6980	49.43	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
116	20241210	140243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10430	440	2	4.40	53211102130	5158481	56.23	10110	10530	10040	12980	7000	9990	10315.90	33.59	-64232	-951063	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91784	-62.08	2.08	12	0.59	-168.00	5010.00	12290	20241125	-15.13	6980	20240118	49.43	12290	-15.13	20241125	6980	49.43	20240118	12290	-15.13	20241125	6980	49.43	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
117	20241210	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10380	390	2	3.90	49348590210	4787081	52.18	10110	10530	10040	12980	7000	9990	10309.37	33.59	-64232	-897469	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91344	-61.79	2.07	12	0.54	-168.00	5010.00	12290	20241125	-15.54	6980	20240118	48.71	12290	-15.54	20241125	6980	48.71	20240118	12290	-15.54	20241125	6980	48.71	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
118	20241210	120242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10300	310	2	3.10	44630122560	4331041	47.21	10110	10530	10040	12980	7000	9990	10305.44	33.59	-64232	-777324	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	90640	-61.31	2.06	12	0.49	-168.00	5010.00	12290	20241125	-16.19	6980	20240118	47.56	12290	-16.19	20241125	6980	47.56	20240118	12290	-16.19	20241125	6980	47.56	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
119	20241210	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10370	380	2	3.80	39193856000	3806344	41.49	10110	10530	10040	12980	7000	9990	10297.79	33.59	-64232	-529592	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91256	-61.73	2.07	12	0.43	-168.00	5010.00	12290	20241125	-15.62	6980	20240118	48.57	12290	-15.62	20241125	6980	48.57	20240118	12290	-15.62	20241125	6980	48.57	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
120	20241210	100242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10380	390	2	3.90	26998387220	2638253	28.76	10110	10400	10040	12980	7000	9990	10234.36	33.59	-64232	-377487	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	91344	-61.79	2.07	12	0.30	-168.00	5010.00	12290	20241125	-15.54	6980	20240118	48.71	12290	-15.54	20241125	6980	48.71	20240118	12290	-15.54	20241125	6980	48.71	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
121	20241210	090245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10150	160	2	1.60	4488179560	443960	4.84	10110	10180	10040	12980	7000	9990	10112.18	33.59	-64232	-45307	10550	10270	10110	9830	9670	10190	9750	8800	2990	1000	7590	10	1	880000000	89320	-60.42	2.03	12	0.05	-168.00	5010.00	12290	20241125	-17.41	6980	20240118	45.42	12290	-17.41	20241125	6980	45.42	20240118	12290	-17.41	20241125	6980	45.42	20240118	0.88	N	010140	1000	8800 억	295571510	N	N	60657	N	N
122	20241209	160241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	9990	-640	5	-6.02	92542871470	9114927	158.80	10300	10390	9950	13810	7450	10630	10153.12	33.59	-88536	102285	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	87912	-59.46	1.99	12	1.04	-168.00	5010.00	12290	20241125	-18.71	6980	20240118	43.12	12290	-18.71	20241125	6980	43.12	20240118	12290	-18.71	20241125	6980	43.12	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	60657	N	N
123	20241209	150243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10040	-590	5	-5.55	80522203380	7912151	137.85	10300	10390	10000	13810	7450	10630	10177.01	33.59	-88536	56681	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	88352	-59.76	2.00	12	0.90	-168.00	5010.00	12290	20241125	-18.31	6980	20240118	43.84	12290	-18.31	20241125	6980	43.84	20240118	12290	-18.31	20241125	6980	43.84	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
124	20241209	140243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10070	-560	5	-5.27	69131062430	6778317	118.09	10300	10390	10030	13810	7450	10630	10198.83	33.59	-88536	274972	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	88616	-59.94	2.01	12	0.77	-168.00	5010.00	12290	20241125	-18.06	6980	20240118	44.27	12290	-18.06	20241125	6980	44.27	20240118	12290	-18.06	20241125	6980	44.27	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
125	20241209	130244	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10100	-530	5	-4.99	59031779040	5777876	100.66	10300	10390	10050	13810	7450	10630	10216.83	33.59	-88536	207641	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	88880	-60.12	2.02	12	0.66	-168.00	5010.00	12290	20241125	-17.82	6980	20240118	44.70	12290	-17.82	20241125	6980	44.70	20240118	12290	-17.82	20241125	6980	44.70	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
126	20241209	120243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10180	-450	5	-4.23	52894024990	5173620	90.14	10300	10390	10050	13810	7450	10630	10223.76	33.59	-88536	309401	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	89584	-60.60	2.03	12	0.59	-168.00	5010.00	12290	20241125	-17.17	6980	20240118	45.85	12290	-17.17	20241125	6980	45.85	20240118	12290	-17.17	20241125	6980	45.85	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
127	20241209	110243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10280	-350	5	-3.29	47955414510	4690882	81.73	10300	10390	10050	13810	7450	10630	10223.07	33.59	-88536	298049	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	90464	-61.19	2.05	12	0.53	-168.00	5010.00	12290	20241125	-16.35	6980	20240118	47.28	12290	-16.35	20241125	6980	47.28	20240118	12290	-16.35	20241125	6980	47.28	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
128	20241209	100243	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10310	-320	5	-3.01	40058425780	3921343	68.32	10300	10390	10050	13810	7450	10630	10215.44	33.59	-88536	371935	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	90728	-61.37	2.06	12	0.45	-168.00	5010.00	12290	20241125	-16.11	6980	20240118	47.71	12290	-16.11	20241125	6980	47.71	20240118	12290	-16.11	20241125	6980	47.71	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
129	20241209	090242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10250	-380	5	-3.57	5236338880	508598	8.86	10300	10390	10210	13810	7450	10630	10295.35	33.59	-88536	91761	11163	10896	10633	10366	10103	10765	10235	8800	3180	1000	8070	10	1	880000000	90200	-61.01	2.05	12	0.06	-168.00	5010.00	12290	20241125	-16.60	6980	20240118	46.85	12290	-16.60	20241125	6980	46.85	20240118	12290	-16.60	20241125	6980	46.85	20240118	0.88	N	010140	1000	8800 억	295585718	N	N	39227	N	N
130	20241206	160242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10630	-240	5	-2.21	60085093060	5659748	186.26	10870	10900	10370	14130	7610	10870	10616.18	33.55	0	826476	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93544	-63.27	2.12	12	0.64	-168.00	5010.00	12290	20241125	-13.51	6980	20240118	52.29	12290	-13.51	20241125	6980	52.29	20240118	12290	-13.51	20241125	6980	52.29	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	39224	N	N
131	20241206	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10680	-190	5	-1.75	54195883410	5105633	168.03	10870	10900	10370	14130	7610	10870	10614.91	33.55	0	686933	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93984	-63.57	2.13	12	0.58	-168.00	5010.00	12290	20241125	-13.10	6980	20240118	53.01	12290	-13.10	20241125	6980	53.01	20240118	12290	-13.10	20241125	6980	53.01	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
132	20241206	140241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10680	-190	5	-1.75	47820235010	4507592	148.35	10870	10900	10370	14130	7610	10870	10608.82	33.55	0	644849	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93984	-63.57	2.13	12	0.51	-168.00	5010.00	12290	20241125	-13.10	6980	20240118	53.01	12290	-13.10	20241125	6980	53.01	20240118	12290	-13.10	20241125	6980	53.01	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
133	20241206	130241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10600	-270	5	-2.48	42814719170	4037868	132.89	10870	10900	10370	14130	7610	10870	10603.29	33.55	0	591810	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93280	-63.10	2.12	12	0.46	-168.00	5010.00	12290	20241125	-13.75	6980	20240118	51.86	12290	-13.75	20241125	6980	51.86	20240118	12290	-13.75	20241125	6980	51.86	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
134	20241206	120240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10580	-290	5	-2.67	38921332460	3670381	120.79	10870	10900	10370	14130	7610	10870	10604.16	33.55	0	564120	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93104	-62.98	2.11	12	0.42	-168.00	5010.00	12290	20241125	-13.91	6980	20240118	51.58	12290	-13.91	20241125	6980	51.58	20240118	12290	-13.91	20241125	6980	51.58	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
135	20241206	110242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10530	-340	5	-3.13	33121413620	3122671	102.77	10870	10900	10370	14130	7610	10870	10606.75	33.55	0	548009	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	92664	-62.68	2.10	12	0.35	-168.00	5010.00	12290	20241125	-14.32	6980	20240118	50.86	12290	-14.32	20241125	6980	50.86	20240118	12290	-14.32	20241125	6980	50.86	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
136	20241206	100240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10680	-190	5	-1.75	13932879550	1297241	42.69	10870	10900	10580	14130	7610	10870	10740.38	33.55	0	157214	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	93984	-63.57	2.13	12	0.15	-168.00	5010.00	12290	20241125	-13.10	6980	20240118	53.01	12290	-13.10	20241125	6980	53.01	20240118	12290	-13.10	20241125	6980	53.01	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
137	20241206	090241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10870	0	3	0.00	577841880	53213	1.75	10870	10890	10820	14130	7610	10870	10859.02	33.55	0	12360	11423	11146	10973	10696	10523	11060	10610	8800	3260	1000	8260	10	1	880000000	95656	-64.70	2.17	12	0.01	-168.00	5010.00	12290	20241125	-11.55	6980	20240118	55.73	12290	-11.55	20241125	6980	55.73	20240118	12290	-11.55	20241125	6980	55.73	20240118	0.90	N	010140	1000	8800 억	295282202	N	N	25255	N	N
138	20241205	160237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10870	-180	5	-1.63	32973209190	3008238	43.24	11000	11250	10800	14360	7740	11050	10961.08	33.56	-86800	-273849	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	95656	-64.70	2.17	12	0.34	-168.00	5010.00	12290	20241125	-11.55	6980	20240118	55.73	12290	-11.55	20241125	6980	55.73	20240118	12290	-11.55	20241125	6980	55.73	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	25255	N	N
139	20241205	150239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10920	-130	5	-1.18	29491010470	2688189	38.64	11000	11250	10800	14360	7740	11050	10970.58	33.56	-86800	-363901	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96096	-65.00	2.18	12	0.31	-168.00	5010.00	12290	20241125	-11.15	6980	20240118	56.45	12290	-11.15	20241125	6980	56.45	20240118	12290	-11.15	20241125	6980	56.45	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
140	20241205	140238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10990	-60	5	-0.54	21311626870	1936383	27.83	11000	11250	10850	14360	7740	11050	11005.89	33.56	-86800	-251425	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96712	-65.42	2.19	12	0.22	-168.00	5010.00	12290	20241125	-10.58	6980	20240118	57.45	12290	-10.58	20241125	6980	57.45	20240118	12290	-10.58	20241125	6980	57.45	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
141	20241205	130239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10950	-100	5	-0.90	19226401750	1746636	25.11	11000	11250	10850	14360	7740	11050	11007.67	33.56	-86800	-251679	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96360	-65.18	2.19	12	0.20	-168.00	5010.00	12290	20241125	-10.90	6980	20240118	56.88	12290	-10.90	20241125	6980	56.88	20240118	12290	-10.90	20241125	6980	56.88	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
142	20241205	120239	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	50	2	0.45	17129688180	1556234	22.37	11000	11250	10850	14360	7740	11050	11007.14	33.56	-86800	-215265	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	97680	-66.07	2.22	12	0.18	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
143	20241205	110238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10930	-120	5	-1.09	14187786430	1289484	18.54	11000	11250	10850	14360	7740	11050	11002.68	33.56	-86800	-169247	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96184	-65.06	2.18	12	0.15	-168.00	5010.00	12290	20241125	-11.07	6980	20240118	56.59	12290	-11.07	20241125	6980	56.59	20240118	12290	-11.07	20241125	6980	56.59	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
144	20241205	100237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10930	-120	5	-1.09	11469290610	1041640	14.97	11000	11250	10850	14360	7740	11050	11010.80	33.56	-86800	-137688	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	96184	-65.06	2.18	12	0.12	-168.00	5010.00	12290	20241125	-11.07	6980	20240118	56.59	12290	-11.07	20241125	6980	56.59	20240118	12290	-11.07	20241125	6980	56.59	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
145	20241205	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11030	-20	5	-0.18	962543530	87358	1.26	11000	11070	11000	14360	7740	11050	11018.35	33.56	-86800	-8949	11496	11272	10936	10712	10376	11385	10825	8800	3310	1000	8390	10	1	880000000	97064	-65.65	2.20	12	0.01	-168.00	5010.00	12290	20241125	-10.25	6980	20240118	58.02	12290	-10.25	20241125	6980	58.02	20240118	12290	-10.25	20241125	6980	58.02	20240118	0.90	N	010140	1000	8800 억	295308361	N	N	29146	N	N
146	20241204	160235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11050	-60	5	-0.54	75474532340	6914626	163.82	10810	11160	10600	14440	7780	11110	10915.09	33.52	0	558095	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	97240	-65.77	2.21	12	0.79	-168.00	5010.00	12290	20241125	-10.09	6980	20240118	58.31	12290	-10.09	20241125	6980	58.31	20240118	12290	-10.09	20241125	6980	58.31	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	29146	N	N
147	20241204	150236	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11130	20	2	0.18	70116395420	6430530	152.35	10810	11160	10600	14440	7780	11110	10903.67	33.52	0	514808	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	97944	-66.25	2.22	12	0.73	-168.00	5010.00	12290	20241125	-9.44	6980	20240118	59.46	12290	-9.44	20241125	6980	59.46	20240118	12290	-9.44	20241125	6980	59.46	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
148	20241204	140235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10970	-140	5	-1.26	61464404970	5649443	133.85	10810	11100	10600	14440	7780	11110	10879.72	33.52	0	464451	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	96536	-65.30	2.19	12	0.64	-168.00	5010.00	12290	20241125	-10.74	6980	20240118	57.16	12290	-10.74	20241125	6980	57.16	20240118	12290	-10.74	20241125	6980	57.16	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
149	20241204	130235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10990	-120	5	-1.08	56226759230	5174658	122.60	10810	11050	10600	14440	7780	11110	10865.78	33.52	0	472602	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	96712	-65.42	2.19	12	0.59	-168.00	5010.00	12290	20241125	-10.58	6980	20240118	57.45	12290	-10.58	20241125	6980	57.45	20240118	12290	-10.58	20241125	6980	57.45	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
150	20241204	120235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11010	-100	5	-0.90	51496604040	4745064	112.42	10810	11040	10600	14440	7780	11110	10852.66	33.52	0	494704	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	96888	-65.54	2.20	12	0.54	-168.00	5010.00	12290	20241125	-10.41	6980	20240118	57.74	12290	-10.41	20241125	6980	57.74	20240118	12290	-10.41	20241125	6980	57.74	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
151	20241204	110231	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10870	-240	5	-2.16	44347173360	4089413	96.89	10810	11040	10600	14440	7780	11110	10844.37	33.52	0	478156	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	95656	-64.70	2.17	12	0.46	-168.00	5010.00	12290	20241125	-11.55	6980	20240118	55.73	12290	-11.55	20241125	6980	55.73	20240118	12290	-11.55	20241125	6980	55.73	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
152	20241204	100231	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10830	-280	5	-2.52	35609979770	3280512	77.72	10810	11040	10600	14440	7780	11110	10854.99	33.52	0	423931	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	95304	-64.46	2.16	12	0.37	-168.00	5010.00	12290	20241125	-11.88	6980	20240118	55.16	12290	-11.88	20241125	6980	55.16	20240118	12290	-11.88	20241125	6980	55.16	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
153	20241204	090235	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10850	-260	5	-2.34	11671682530	1078811	25.56	10810	10950	10600	14440	7780	11110	10818.97	33.52	0	179869	11443	11276	11113	10946	10783	11360	11030	8800	3330	1000	8440	10	1	880000000	95480	-64.58	2.17	12	0.12	-168.00	5010.00	12290	20241125	-11.72	6980	20240118	55.44	12290	-11.72	20241125	6980	55.44	20240118	12290	-11.72	20241125	6980	55.44	20240118	0.88	N	010140	1000	8800 억	294954115	N	N	6681	N	N
154	20241203	160247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11110	190	2	1.74	46801654020	4198275	42.34	10960	11280	10950	14190	7650	10920	11148.08	33.57	0	473821	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	97768	-66.13	2.22	12	0.48	-168.00	5010.00	12290	20241125	-9.60	6980	20240118	59.17	12290	-9.60	20241125	6980	59.17	20240118	12290	-9.60	20241125	6980	59.17	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	6681	N	N
155	20241203	150250	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11080	160	2	1.47	41995816590	3765498	37.98	10960	11280	10950	14190	7650	10920	11152.96	33.57	0	349969	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	97504	-65.95	2.21	12	0.43	-168.00	5010.00	12290	20241125	-9.85	6980	20240118	58.74	12290	-9.85	20241125	6980	58.74	20240118	12290	-9.85	20241125	6980	58.74	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
156	20241203	140245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11110	190	2	1.74	36478093170	3268146	32.96	10960	11280	10950	14190	7650	10920	11161.91	33.57	0	309344	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	97768	-66.13	2.22	12	0.37	-168.00	5010.00	12290	20241125	-9.60	6980	20240118	59.17	12290	-9.60	20241125	6980	59.17	20240118	12290	-9.60	20241125	6980	59.17	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
157	20241203	130245	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11210	290	2	2.66	31395370260	2812877	28.37	10960	11280	10950	14190	7650	10920	11161.54	33.57	0	340088	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	98648	-66.73	2.24	12	0.32	-168.00	5010.00	12290	20241125	-8.79	6980	20240118	60.60	12290	-8.79	20241125	6980	60.60	20240118	12290	-8.79	20241125	6980	60.60	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
158	20241203	120256	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11210	290	2	2.66	29307623000	2626508	26.49	10960	11280	10950	14190	7650	10920	11158.65	33.57	0	326869	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	98648	-66.73	2.24	12	0.30	-168.00	5010.00	12290	20241125	-8.79	6980	20240118	60.60	12290	-8.79	20241125	6980	60.60	20240118	12290	-8.79	20241125	6980	60.60	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
159	20241203	110246	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11200	280	2	2.56	26576579390	2382337	24.03	10960	11280	10950	14190	7650	10920	11155.95	33.57	0	353127	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	98560	-66.67	2.24	12	0.27	-168.00	5010.00	12290	20241125	-8.87	6980	20240118	60.46	12290	-8.87	20241125	6980	60.46	20240118	12290	-8.87	20241125	6980	60.46	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
160	20241203	100237	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11200	280	2	2.56	22482908670	2017051	20.34	10960	11280	10950	14190	7650	10920	11146.73	33.57	0	367000	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	98560	-66.67	2.24	12	0.23	-168.00	5010.00	12290	20241125	-8.87	6980	20240118	60.46	12290	-8.87	20241125	6980	60.46	20240118	12290	-8.87	20241125	6980	60.46	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
161	20241203	090238	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11100	180	2	1.65	3882194970	352599	3.56	10960	11120	10950	14190	7650	10920	11010.93	33.57	0	172747	12033	11476	11143	10586	10253	11310	10420	8800	3270	1000	8290	10	1	880000000	97680	-66.07	2.22	12	0.04	-168.00	5010.00	12290	20241125	-9.68	6980	20240118	59.03	12290	-9.68	20241125	6980	59.03	20240118	12290	-9.68	20241125	6980	59.03	20240118	0.88	N	010140	1000	8800 억	295375008	N	N	15359	N	N
162	20241202	160232	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10920	-700	5	-6.02	108901571650	9869516	193.63	11650	11700	10810	15100	8140	11620	11034.20	33.64	0	44119	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	96096	-65.00	2.18	12	1.12	-168.00	5010.00	12290	20241125	-11.15	6980	20240118	56.45	12290	-11.15	20241125	6980	56.45	20240118	12290	-11.15	20241125	6980	56.45	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	15359	N	N
163	20241202	150241	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10960	-660	5	-5.68	101829147600	9222360	180.93	11650	11700	10810	15100	8140	11620	11041.53	33.64	0	-186433	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	96448	-65.24	2.19	12	1.05	-168.00	5010.00	12290	20241125	-10.82	6980	20240118	57.02	12290	-10.82	20241125	6980	57.02	20240118	12290	-10.82	20241125	6980	57.02	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
164	20241202	140240	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11030	-590	5	-5.08	92168895330	8344514	163.71	11650	11700	10810	15100	8140	11620	11045.43	33.64	0	-231395	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	97064	-65.65	2.20	12	0.95	-168.00	5010.00	12290	20241125	-10.25	6980	20240118	58.02	12290	-10.25	20241125	6980	58.02	20240118	12290	-10.25	20241125	6980	58.02	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
165	20241202	130242	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10890	-730	5	-6.28	84113408020	7609202	149.28	11650	11700	10810	15100	8140	11620	11054.15	33.64	0	-231730	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	95832	-64.82	2.17	12	0.86	-168.00	5010.00	12290	20241125	-11.39	6980	20240118	56.02	12290	-11.39	20241125	6980	56.02	20240118	12290	-11.39	20241125	6980	56.02	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
166	20241202	120247	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10880	-740	5	-6.37	77692885620	7019088	137.71	11650	11700	10810	15100	8140	11620	11068.78	33.64	0	-294951	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	95744	-64.76	2.17	12	0.80	-168.00	5010.00	12290	20241125	-11.47	6980	20240118	55.87	12290	-11.47	20241125	6980	55.87	20240118	12290	-11.47	20241125	6980	55.87	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
167	20241202	110234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	10830	-790	5	-6.80	67241781440	6055367	118.80	11650	11700	10810	15100	8140	11620	11104.47	33.64	0	-240559	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	95304	-64.46	2.16	12	0.69	-168.00	5010.00	12290	20241125	-11.88	6980	20240118	55.16	12290	-11.88	20241125	6980	55.16	20240118	12290	-11.88	20241125	6980	55.16	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
168	20241202	100233	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11050	-570	5	-4.91	42286037550	3766111	73.89	11650	11700	10960	15100	8140	11620	11228.00	33.64	0	-294384	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	97240	-65.77	2.21	12	0.43	-168.00	5010.00	12290	20241125	-10.09	6980	20240118	58.31	12290	-10.09	20241125	6980	58.31	20240118	12290	-10.09	20241125	6980	58.31	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N
169	20241202	090234	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	11670	50	2	0.43	2070343450	177870	3.49	11650	11700	11570	15100	8140	11620	11639.68	33.64	0	33576	11993	11806	11653	11466	11313	11730	11390	8800	3480	1000	8830	10	1	880000000	102696	-69.46	2.33	12	0.02	-168.00	5010.00	12290	20241125	-5.04	6980	20240118	67.19	12290	-5.04	20241125	6980	67.19	20240118	12290	-5.04	20241125	6980	67.19	20240118	0.88	N	010140	1000	8800 억	296034341	N	N	4932	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History