KissMeData/042660/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160524	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20929595750	834015	122.60	24950	25400	24700	32400	17500	24950	25094.98	9.38	42649	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28725195	N	N	562	N	N
3	20231229	150520	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20929595750	834015	122.60	24950	25400	24700	32400	17500	24950	25094.98	9.38	42649	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28725195	N	N	562	N	N
4	20231229	140521	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20929595750	834015	122.60	24950	25400	24700	32400	17500	24950	25094.98	9.38	42649	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28725195	N	N	562	N	N
5	20231229	130520	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20929595750	834015	122.60	24950	25400	24700	32400	17500	24950	25094.98	9.38	42649	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28725195	N	N	562	N	N
6	20231229	120521	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20929595750	834015	122.60	24950	25400	24700	32400	17500	24950	25094.98	9.38	42649	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28725195	N	N	562	N	N
7	20231229	110501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20929595750	834015	122.60	24950	25400	24700	32400	17500	24950	25094.98	9.38	42649	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28725195	N	N	562	N	N
8	20231229	100505	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20929595750	834015	122.60	24950	25400	24700	32400	17500	24950	25094.98	9.38	42649	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28725195	N	N	562	N	N
9	20231229	090505	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20929595750	834015	122.60	24950	25400	24700	32400	17500	24950	25094.98	9.38	42649	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28725195	N	N	562	N	N
10	20231228	160459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	20801716400	828919	121.85	24950	25400	24700	32400	17500	24950	25094.98	9.36	0	132697	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.27	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28682546	N	N	561	N	N
11	20231228	150505	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25050	100	2	0.40	18849563400	751105	110.41	24950	25400	24700	32400	17500	24950	25095.78	9.36	0	111365	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76743	-1.71	4.00	12	0.25	-14641.00	6257.00	44332	20230712	-43.49	15636	20230103	60.21	44332	-43.49	20230712	15636	60.21	20230103	49900	-49.80	20230712	17600	42.33	20230103	0.32	N	042660	5000	15367 억	28682546	N	N	2906	N	N
12	20231228	140459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	15548445600	619504	91.07	24950	25400	24700	32400	17500	24950	25098.22	9.36	0	68361	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.20	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28682546	N	N	2906	N	N
13	20231228	130500	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25000	50	2	0.20	13458897050	535827	78.77	24950	25400	24700	32400	17500	24950	25117.99	9.36	0	51502	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76590	-1.71	4.00	12	0.17	-14641.00	6257.00	44332	20230712	-43.61	15636	20230103	59.89	44332	-43.61	20230712	15636	59.89	20230103	49900	-49.90	20230712	17600	42.05	20230103	0.32	N	042660	5000	15367 억	28682546	N	N	2906	N	N
14	20231228	120502	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25150	200	2	0.80	11079933000	440857	64.81	24950	25400	24700	32400	17500	24950	25132.71	9.36	0	51161	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	77049	-1.72	4.02	12	0.14	-14641.00	6257.00	44332	20230712	-43.27	15636	20230103	60.85	44332	-43.27	20230712	15636	60.85	20230103	49900	-49.60	20230712	17600	42.90	20230103	0.32	N	042660	5000	15367 억	28682546	N	N	2906	N	N
15	20231228	110501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25050	100	2	0.40	9418853650	374723	55.08	24950	25400	24700	32400	17500	24950	25135.51	9.36	0	40604	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76743	-1.71	4.00	12	0.12	-14641.00	6257.00	44332	20230712	-43.49	15636	20230103	60.21	44332	-43.49	20230712	15636	60.21	20230103	49900	-49.80	20230712	17600	42.33	20230103	0.32	N	042660	5000	15367 억	28682546	N	N	2906	N	N
16	20231228	100459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25100	150	2	0.60	6695923050	266294	39.14	24950	25400	24700	32400	17500	24950	25144.85	9.36	0	30326	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76896	-1.71	4.01	12	0.09	-14641.00	6257.00	44332	20230712	-43.38	15636	20230103	60.53	44332	-43.38	20230712	15636	60.53	20230103	49900	-49.70	20230712	17600	42.61	20230103	0.32	N	042660	5000	15367 억	28682546	N	N	2906	N	N
17	20231228	090459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25050	100	2	0.40	814595900	32653	4.80	24950	25100	24700	32400	17500	24950	24947.05	9.36	0	-3985	25383	25166	24733	24516	24083	25275	24625	15368	7450	5000	17960	50	1	306358899	76743	-1.71	4.00	12	0.01	-14641.00	6257.00	44332	20230712	-43.49	15636	20230103	60.21	44332	-43.49	20230712	15636	60.21	20230103	49900	-49.80	20230712	17600	42.33	20230103	0.32	N	042660	5000	15367 억	28682546	N	N	2906	N	N
18	20231227	160457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24950	350	2	1.42	16742641350	676667	85.29	24700	24950	24300	31950	17250	24600	24741.71	9.34	0	70375	25466	25032	24666	24232	23866	24850	24050	15368	7350	5000	17710	50	1	306358899	76437	-1.70	3.99	12	0.22	-14641.00	6257.00	44332	20230712	-43.72	15636	20230103	59.57	44332	-43.72	20230712	15636	59.57	20230103	49900	-50.00	20230712	17600	41.76	20230103	0.33	N	042660	5000	15367 억	28625257	N	N	2906	N	N
19	20231227	150503	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	150	2	0.61	15160964150	613160	77.29	24700	24950	24300	31950	17250	24600	24725.96	9.34	0	56257	25466	25032	24666	24232	23866	24850	24050	15368	7350	5000	17710	50	1	306358899	75824	-1.69	3.96	12	0.20	-14641.00	6257.00	44332	20230712	-44.17	15636	20230103	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.33	N	042660	5000	15367 억	28625257	N	N	484	N	N
20	20231227	140501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24800	200	2	0.81	12565068100	508433	64.09	24700	24950	24300	31950	17250	24600	24713.33	9.34	0	45772	25466	25032	24666	24232	23866	24850	24050	15368	7350	5000	17710	50	1	306358899	75977	-1.69	3.96	12	0.17	-14641.00	6257.00	44332	20230712	-44.06	15636	20230103	58.61	44332	-44.06	20230712	15636	58.61	20230103	49900	-50.30	20230712	17600	40.91	20230103	0.33	N	042660	5000	15367 억	28625257	N	N	484	N	N
21	20231227	130457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	150	2	0.61	11030246300	446684	56.30	24700	24950	24300	31950	17250	24600	24693.63	9.34	0	33669	25466	25032	24666	24232	23866	24850	24050	15368	7350	5000	17710	50	1	306358899	75824	-1.69	3.96	12	0.15	-14641.00	6257.00	44332	20230712	-44.17	15636	20230103	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.33	N	042660	5000	15367 억	28625257	N	N	484	N	N
22	20231227	120457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24600	0	3	0.00	8350043300	338831	42.71	24700	24950	24300	31950	17250	24600	24643.69	9.34	0	6025	25466	25032	24666	24232	23866	24850	24050	15368	7350	5000	17710	50	1	306358899	75364	-1.68	3.93	12	0.11	-14641.00	6257.00	44332	20230712	-44.51	15636	20230103	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20230103	0.33	N	042660	5000	15367 억	28625257	N	N	484	N	N
23	20231227	110500	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24700	100	2	0.41	6991512600	283741	35.76	24700	24950	24300	31950	17250	24600	24640.48	9.34	0	6709	25466	25032	24666	24232	23866	24850	24050	15368	7350	5000	17710	50	1	306358899	75671	-1.69	3.95	12	0.09	-14641.00	6257.00	44332	20230712	-44.28	15636	20230103	57.97	44332	-44.28	20230712	15636	57.97	20230103	49900	-50.50	20230712	17600	40.34	20230103	0.33	N	042660	5000	15367 억	28625257	N	N	484	N	N
24	20231227	100501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24550	-50	5	-0.20	4290395150	174087	21.94	24700	24950	24300	31950	17250	24600	24645.14	9.34	0	11637	25466	25032	24666	24232	23866	24850	24050	15368	7350	5000	17710	50	1	306358899	75211	-1.68	3.92	12	0.06	-14641.00	6257.00	44332	20230712	-44.62	15636	20230103	57.01	44332	-44.62	20230712	15636	57.01	20230103	49900	-50.80	20230712	17600	39.49	20230103	0.33	N	042660	5000	15367 억	28625257	N	N	484	N	N
25	20231227	090501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	150	2	0.61	360577150	14583	1.84	24700	24800	24650	31950	17250	24600	24726.33	9.34	0	3708	25466	25032	24666	24232	23866	24850	24050	15368	7350	5000	17710	50	1	306358899	75824	-1.69	3.96	12	0.00	-14641.00	6257.00	44332	20230712	-44.17	15636	20230103	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.33	N	042660	5000	15367 억	28625257	N	N	484	N	N
26	20231226	160502	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24600	50	2	0.20	19407594600	788340	99.14	25100	25100	24300	31900	17200	24550	24618.37	9.37	-1033	14263	25050	24800	24600	24350	24150	24700	24250	15368	7350	5000	17670	50	1	306358899	75364	-1.68	3.93	12	0.26	-14641.00	6257.00	44332	20230712	-44.51	15636	20230103	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20230103	0.32	N	042660	5000	15367 억	28693158	N	N	484	N	N
27	20231226	150459	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24600	50	2	0.20	18049427750	733111	92.20	25100	25100	24300	31900	17200	24550	24620.32	9.37	-1033	-2621	25050	24800	24600	24350	24150	24700	24250	15368	7350	5000	17670	50	1	306358899	75364	-1.68	3.93	12	0.24	-14641.00	6257.00	44332	20230712	-44.51	15636	20230103	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20230103	0.32	N	042660	5000	15367 억	28693158	N	N	892	N	N
28	20231226	140501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	-50	5	-0.20	15559247950	631724	79.45	25100	25100	24300	31900	17200	24550	24629.82	9.37	-1033	-47884	25050	24800	24600	24350	24150	24700	24250	15368	7350	5000	17670	50	1	306358899	75058	-1.67	3.92	12	0.21	-14641.00	6257.00	44332	20230712	-44.74	15636	20230103	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20230103	0.32	N	042660	5000	15367 억	28693158	N	N	892	N	N
29	20231226	130501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24400	-150	5	-0.61	14239799200	577910	72.68	25100	25100	24300	31900	17200	24550	24640.17	9.37	-1033	-60713	25050	24800	24600	24350	24150	24700	24250	15368	7350	5000	17670	50	1	306358899	74752	-1.67	3.90	12	0.19	-14641.00	6257.00	44332	20230712	-44.96	15636	20230103	56.05	44332	-44.96	20230712	15636	56.05	20230103	49900	-51.10	20230712	17600	38.64	20230103	0.32	N	042660	5000	15367 억	28693158	N	N	892	N	N
30	20231226	120500	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24550	0	3	0.00	11950395900	484432	60.92	25100	25100	24450	31900	17200	24550	24668.88	9.37	-1033	-44363	25050	24800	24600	24350	24150	24700	24250	15368	7350	5000	17670	50	1	306358899	75211	-1.68	3.92	12	0.16	-14641.00	6257.00	44332	20230712	-44.62	15636	20230103	57.01	44332	-44.62	20230712	15636	57.01	20230103	49900	-50.80	20230712	17600	39.49	20230103	0.32	N	042660	5000	15367 억	28693158	N	N	892	N	N
31	20231226	110503	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	200	2	0.81	9674255650	391768	49.27	25100	25100	24450	31900	17200	24550	24693.84	9.37	-1033	-44290	25050	24800	24600	24350	24150	24700	24250	15368	7350	5000	17670	50	1	306358899	75824	-1.69	3.96	12	0.13	-14641.00	6257.00	44332	20230712	-44.17	15636	20230103	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.32	N	042660	5000	15367 억	28693158	N	N	892	N	N
32	20231226	100500	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24650	100	2	0.41	7406681900	299980	37.73	25100	25100	24450	31900	17200	24550	24690.59	9.37	-1033	-68650	25050	24800	24600	24350	24150	24700	24250	15368	7350	5000	17670	50	1	306358899	75517	-1.68	3.94	12	0.10	-14641.00	6257.00	44332	20230712	-44.40	15636	20230103	57.65	44332	-44.40	20230712	15636	57.65	20230103	49900	-50.60	20230712	17600	40.06	20230103	0.32	N	042660	5000	15367 억	28693158	N	N	892	N	N
33	20231226	090501	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	200	2	0.81	1748229950	70137	8.82	25100	25100	24700	31900	17200	24550	24925.93	9.37	-1033	-21853	25050	24800	24600	24350	24150	24700	24250	15368	7350	5000	17670	50	1	306358899	75824	-1.69	3.96	12	0.02	-14641.00	6257.00	44332	20230712	-44.17	15636	20230103	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.32	N	042660	5000	15367 억	28693158	N	N	892	N	N
34	20231222	160454	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24550	50	2	0.20	18993494200	771836	46.03	24650	24850	24400	31850	17150	24500	24608.65	9.35	133	18708	25633	25066	24583	24016	23533	24825	23775	15368	7350	5000	17640	50	1	306358899	75211	-1.68	3.92	12	0.25	-14641.00	6257.00	44332	20230712	-44.62	15636	20230103	57.01	44332	-44.62	20230712	15636	57.01	20230103	49900	-50.80	20230712	17600	39.49	20230103	0.31	N	042660	5000	15367 억	28648512	N	N	892	N	N
35	20231222	150454	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	0	3	0.00	17251775250	700830	41.80	24650	24850	24400	31850	17150	24500	24616.22	9.35	133	35300	25633	25066	24583	24016	23533	24825	23775	15368	7350	5000	17640	50	1	306358899	75058	-1.67	3.92	12	0.23	-14641.00	6257.00	44332	20230712	-44.74	15636	20230103	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20230103	0.31	N	042660	5000	15367 억	28648512	N	N	11571	N	N
36	20231222	140452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24550	50	2	0.20	14553506650	590785	35.24	24650	24850	24400	31850	17150	24500	24634.20	9.35	133	28775	25633	25066	24583	24016	23533	24825	23775	15368	7350	5000	17640	50	1	306358899	75211	-1.68	3.92	12	0.19	-14641.00	6257.00	44332	20230712	-44.62	15636	20230103	57.01	44332	-44.62	20230712	15636	57.01	20230103	49900	-50.80	20230712	17600	39.49	20230103	0.31	N	042660	5000	15367 억	28648512	N	N	11571	N	N
37	20231222	130450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24700	200	2	0.82	12858816150	522043	31.14	24650	24850	24400	31850	17150	24500	24631.74	9.35	133	23645	25633	25066	24583	24016	23533	24825	23775	15368	7350	5000	17640	50	1	306358899	75671	-1.69	3.95	12	0.17	-14641.00	6257.00	44332	20230712	-44.28	15636	20230103	57.97	44332	-44.28	20230712	15636	57.97	20230103	49900	-50.50	20230712	17600	40.34	20230103	0.31	N	042660	5000	15367 억	28648512	N	N	11571	N	N
38	20231222	120451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24750	250	2	1.02	10805278350	439116	26.19	24650	24850	24400	31850	17150	24500	24606.91	9.35	133	23271	25633	25066	24583	24016	23533	24825	23775	15368	7350	5000	17640	50	1	306358899	75824	-1.69	3.96	12	0.14	-14641.00	6257.00	44332	20230712	-44.17	15636	20230103	58.29	44332	-44.17	20230712	15636	58.29	20230103	49900	-50.40	20230712	17600	40.62	20230103	0.31	N	042660	5000	15367 억	28648512	N	N	11571	N	N
39	20231222	110452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24550	50	2	0.20	7518738400	306138	18.26	24650	24800	24400	31850	17150	24500	24559.98	9.35	133	14270	25633	25066	24583	24016	23533	24825	23775	15368	7350	5000	17640	50	1	306358899	75211	-1.68	3.92	12	0.10	-14641.00	6257.00	44332	20230712	-44.62	15636	20230103	57.01	44332	-44.62	20230712	15636	57.01	20230103	49900	-50.80	20230712	17600	39.49	20230103	0.31	N	042660	5000	15367 억	28648512	N	N	11571	N	N
40	20231222	100450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24600	100	2	0.41	5180989700	210828	12.57	24650	24800	24400	31850	17150	24500	24574.52	9.35	133	7499	25633	25066	24583	24016	23533	24825	23775	15368	7350	5000	17640	50	1	306358899	75364	-1.68	3.93	12	0.07	-14641.00	6257.00	44332	20230712	-44.51	15636	20230103	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20230103	0.31	N	042660	5000	15367 억	28648512	N	N	11571	N	N
41	20231222	090451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24600	100	2	0.41	1138914350	46145	2.75	24650	24800	24550	31850	17150	24500	24681.55	9.35	133	7007	25633	25066	24583	24016	23533	24825	23775	15368	7350	5000	17640	50	1	306358899	75364	-1.68	3.93	12	0.02	-14641.00	6257.00	44332	20230712	-44.51	15636	20230103	57.33	44332	-44.51	20230712	15636	57.33	20230103	49900	-50.70	20230712	17600	39.77	20230103	0.31	N	042660	5000	15367 억	28648512	N	N	11571	N	N
42	20231221	160449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	-1000	5	-3.92	40837507050	1669439	113.48	25100	25150	24100	33150	17850	25500	24461.73	9.37	140	-158262	26100	25800	25500	25200	24900	25650	25050	15368	7650	5000	18360	50	1	306358899	75058	-1.67	3.92	12	0.54	-14641.00	6257.00	44332	20230712	-44.74	15636	20230103	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20230103	0.28	N	042660	5000	15367 억	28699199	N	N	11571	N	N
43	20231221	150450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	-1000	5	-3.92	38047723150	1555556	105.74	25100	25150	24100	33150	17850	25500	24459.20	9.37	140	-190889	26100	25800	25500	25200	24900	25650	25050	15368	7650	5000	18360	50	1	306358899	75058	-1.67	3.92	12	0.51	-14641.00	6257.00	44332	20230712	-44.74	15636	20230103	56.69	44332	-44.74	20230712	15636	56.69	20230103	49900	-50.90	20230712	17600	39.20	20230103	0.28	N	042660	5000	15367 억	28699199	N	N	5601	N	N
44	20231221	140449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24300	-1200	5	-4.71	33698255900	1377195	93.61	25100	25150	24100	33150	17850	25500	24468.71	9.37	140	-231520	26100	25800	25500	25200	24900	25650	25050	15368	7650	5000	18360	50	1	306358899	74445	-1.66	3.88	12	0.45	-14641.00	6257.00	44332	20230712	-45.19	15636	20230103	55.41	44332	-45.19	20230712	15636	55.41	20230103	49900	-51.30	20230712	17600	38.07	20230103	0.28	N	042660	5000	15367 억	28699199	N	N	5601	N	N
45	20231221	130449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24300	-1200	5	-4.71	30603875450	1249464	84.93	25100	25150	24100	33150	17850	25500	24493.55	9.37	140	-211555	26100	25800	25500	25200	24900	25650	25050	15368	7650	5000	18360	50	1	306358899	74445	-1.66	3.88	12	0.41	-14641.00	6257.00	44332	20230712	-45.19	15636	20230103	55.41	44332	-45.19	20230712	15636	55.41	20230103	49900	-51.30	20230712	17600	38.07	20230103	0.28	N	042660	5000	15367 억	28699199	N	N	5601	N	N
46	20231221	120451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24200	-1300	5	-5.10	27241204900	1110857	75.51	25100	25150	24100	33150	17850	25500	24522.63	9.37	140	-189273	26100	25800	25500	25200	24900	25650	25050	15368	7650	5000	18360	50	1	306358899	74139	-1.65	3.87	12	0.36	-14641.00	6257.00	44332	20230712	-45.41	15636	20230103	54.77	44332	-45.41	20230712	15636	54.77	20230103	49900	-51.50	20230712	17600	37.50	20230103	0.28	N	042660	5000	15367 억	28699199	N	N	5601	N	N
47	20231221	110451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24200	-1300	5	-5.10	23394251000	952177	64.72	25100	25150	24100	33150	17850	25500	24569.16	9.37	140	-165194	26100	25800	25500	25200	24900	25650	25050	15368	7650	5000	18360	50	1	306358899	74139	-1.65	3.87	12	0.31	-14641.00	6257.00	44332	20230712	-45.41	15636	20230103	54.77	44332	-45.41	20230712	15636	54.77	20230103	49900	-51.50	20230712	17600	37.50	20230103	0.28	N	042660	5000	15367 억	28699199	N	N	5601	N	N
48	20231221	100448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24450	-1050	5	-4.12	14610880350	590749	40.16	25100	25150	24400	33150	17850	25500	24732.71	9.37	140	-131102	26100	25800	25500	25200	24900	25650	25050	15368	7650	5000	18360	50	1	306358899	74905	-1.67	3.91	12	0.19	-14641.00	6257.00	44332	20230712	-44.85	15636	20230103	56.37	44332	-44.85	20230712	15636	56.37	20230103	49900	-51.00	20230712	17600	38.92	20230103	0.28	N	042660	5000	15367 억	28699199	N	N	5601	N	N
49	20231221	090450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24900	-600	5	-2.35	1972115500	79031	5.37	25100	25150	24800	33150	17850	25500	24953.20	9.37	140	-6127	26100	25800	25500	25200	24900	25650	25050	15368	7650	5000	18360	50	1	306358899	76283	-1.70	3.98	12	0.03	-14641.00	6257.00	44332	20230712	-43.83	15636	20230103	59.25	44332	-43.83	20230712	15636	59.25	20230103	49900	-50.10	20230712	17600	41.48	20230103	0.28	N	042660	5000	15367 억	28699199	N	N	5601	N	N
50	20231220	160450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	0	3	0.00	37219709650	1464049	84.36	25600	25800	25200	33150	17850	25500	25422.32	9.37	-3102	147622	26900	26200	25700	25000	24500	25950	24750	15368	7650	5000	18360	50	1	306358899	78122	-1.74	4.08	12	0.48	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20230103	0.28	N	042660	5000	15367 억	28704331	N	N	5601	N	N
51	20231220	150515	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	0	3	0.00	34253124300	1347992	77.68	25600	25800	25200	33150	17850	25500	25410.48	9.37	-3102	128305	26900	26200	25700	25000	24500	25950	24750	15368	7650	5000	18360	50	1	306358899	78122	-1.74	4.08	12	0.44	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20230103	0.28	N	042660	5000	15367 억	28704331	N	N	3705	N	N
52	20231220	140522	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25300	-200	5	-0.78	28004684000	1102288	63.52	25600	25800	25200	33150	17850	25500	25405.96	9.37	-3102	101192	26900	26200	25700	25000	24500	25950	24750	15368	7650	5000	18360	50	1	306358899	77509	-1.73	4.04	12	0.36	-14641.00	6257.00	44332	20230712	-42.93	15636	20230103	61.81	44332	-42.93	20230712	15636	61.81	20230103	49900	-49.30	20230712	17600	43.75	20230103	0.28	N	042660	5000	15367 억	28704331	N	N	3705	N	N
53	20231220	130518	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25350	-150	5	-0.59	24989637500	983050	56.65	25600	25800	25200	33150	17850	25500	25420.52	9.37	-3102	76412	26900	26200	25700	25000	24500	25950	24750	15368	7650	5000	18360	50	1	306358899	77662	-1.73	4.05	12	0.32	-14641.00	6257.00	44332	20230712	-42.82	15636	20230103	62.13	44332	-42.82	20230712	15636	62.13	20230103	49900	-49.20	20230712	17600	44.03	20230103	0.28	N	042660	5000	15367 억	28704331	N	N	3705	N	N
54	20231220	120448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25250	-250	5	-0.98	21369584700	839683	48.38	25600	25800	25200	33150	17850	25500	25449.59	9.37	-3102	60335	26900	26200	25700	25000	24500	25950	24750	15368	7650	5000	18360	50	1	306358899	77356	-1.72	4.04	12	0.27	-14641.00	6257.00	44332	20230712	-43.04	15636	20230103	61.49	44332	-43.04	20230712	15636	61.49	20230103	49900	-49.40	20230712	17600	43.47	20230103	0.28	N	042660	5000	15367 억	28704331	N	N	3705	N	N
55	20231220	110451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25350	-150	5	-0.59	15558816700	609670	35.13	25600	25800	25250	33150	17850	25500	25520.06	9.37	-3102	89421	26900	26200	25700	25000	24500	25950	24750	15368	7650	5000	18360	50	1	306358899	77662	-1.73	4.05	12	0.20	-14641.00	6257.00	44332	20230712	-42.82	15636	20230103	62.13	44332	-42.82	20230712	15636	62.13	20230103	49900	-49.20	20230712	17600	44.03	20230103	0.28	N	042660	5000	15367 억	28704331	N	N	3705	N	N
56	20231220	100450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25400	-100	5	-0.39	10385455100	406719	23.44	25600	25800	25250	33150	17850	25500	25534.72	9.37	-3102	85234	26900	26200	25700	25000	24500	25950	24750	15368	7650	5000	18360	50	1	306358899	77815	-1.73	4.06	12	0.13	-14641.00	6257.00	44332	20230712	-42.71	15636	20230103	62.45	44332	-42.71	20230712	15636	62.45	20230103	49900	-49.10	20230712	17600	44.32	20230103	0.28	N	042660	5000	15367 억	28704331	N	N	3705	N	N
57	20231220	090449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25650	150	2	0.59	1337951250	52130	3.00	25600	25750	25500	33150	17850	25500	25665.67	9.37	-3102	25095	26900	26200	25700	25000	24500	25950	24750	15368	7650	5000	18360	50	1	306358899	78581	-1.75	4.10	12	0.02	-14641.00	6257.00	44332	20230712	-42.14	15636	20230103	64.04	44332	-42.14	20230712	15636	64.04	20230103	49900	-48.60	20230712	17600	45.74	20230103	0.28	N	042660	5000	15367 억	28704331	N	N	3705	N	N
58	20231219	160449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	-800	5	-3.04	44088677550	1726243	118.81	26350	26400	25200	34150	18450	26300	25540.30	9.50	-290226	-298189	28100	27200	26600	25700	25100	26900	25400	15368	7850	5000	18930	50	1	306358899	78122	-1.74	4.08	12	0.56	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20230103	0.34	N	042660	5000	15367 억	29095863	N	N	3705	N	N
59	20231219	150450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	-800	5	-3.04	41909315200	1640756	112.93	26350	26400	25200	34150	18450	26300	25542.69	9.50	-290226	-296902	28100	27200	26600	25700	25100	26900	25400	15368	7850	5000	18930	50	1	306358899	78122	-1.74	4.08	12	0.54	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20230103	0.34	N	042660	5000	15367 억	29095863	N	N	2312	N	N
60	20231219	140448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25200	-1100	5	-4.18	34717236450	1357839	93.46	26350	26400	25200	34150	18450	26300	25568.01	9.50	-290226	-266545	28100	27200	26600	25700	25100	26900	25400	15368	7850	5000	18930	50	1	306358899	77202	-1.72	4.03	12	0.44	-14641.00	6257.00	44332	20230712	-43.16	15636	20230103	61.17	44332	-43.16	20230712	15636	61.17	20230103	49900	-49.50	20230712	17600	43.18	20230103	0.34	N	042660	5000	15367 억	29095863	N	N	2312	N	N
61	20231219	130450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25300	-1000	5	-3.80	30211947150	1179847	81.20	26350	26400	25200	34150	18450	26300	25606.67	9.50	-290226	-238671	28100	27200	26600	25700	25100	26900	25400	15368	7850	5000	18930	50	1	306358899	77509	-1.73	4.04	12	0.39	-14641.00	6257.00	44332	20230712	-42.93	15636	20230103	61.81	44332	-42.93	20230712	15636	61.81	20230103	49900	-49.30	20230712	17600	43.75	20230103	0.34	N	042660	5000	15367 억	29095863	N	N	2312	N	N
62	20231219	120451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	-800	5	-3.04	23783839900	926264	63.75	26350	26400	25400	34150	18450	26300	25677.17	9.50	-290226	-205957	28100	27200	26600	25700	25100	26900	25400	15368	7850	5000	18930	50	1	306358899	78122	-1.74	4.08	12	0.30	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20230103	0.34	N	042660	5000	15367 억	29095863	N	N	2312	N	N
63	20231219	110451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25500	-800	5	-3.04	20736476100	806820	55.53	26350	26400	25400	34150	18450	26300	25701.49	9.50	-290226	-201661	28100	27200	26600	25700	25100	26900	25400	15368	7850	5000	18930	50	1	306358899	78122	-1.74	4.08	12	0.26	-14641.00	6257.00	44332	20230712	-42.48	15636	20230103	63.09	44332	-42.48	20230712	15636	63.09	20230103	49900	-48.90	20230712	17600	44.89	20230103	0.34	N	042660	5000	15367 억	29095863	N	N	2312	N	N
64	20231219	100447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25700	-600	5	-2.28	11710841850	453621	31.22	26350	26400	25600	34150	18450	26300	25816.36	9.50	-290226	-128565	28100	27200	26600	25700	25100	26900	25400	15368	7850	5000	18930	50	1	306358899	78734	-1.76	4.11	12	0.15	-14641.00	6257.00	44332	20230712	-42.03	15636	20230103	64.36	44332	-42.03	20230712	15636	64.36	20230103	49900	-48.50	20230712	17600	46.02	20230103	0.34	N	042660	5000	15367 억	29095863	N	N	2312	N	N
65	20231219	090449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25950	-350	5	-1.33	2001730900	76820	5.29	26350	26400	25800	34150	18450	26300	26057.42	9.50	-290226	-24623	28100	27200	26600	25700	25100	26900	25400	15368	7850	5000	18930	50	1	306358899	79500	-1.77	4.15	12	0.03	-14641.00	6257.00	44332	20230712	-41.46	15636	20230103	65.96	44332	-41.46	20230712	15636	65.96	20230103	49900	-48.00	20230712	17600	47.44	20230103	0.34	N	042660	5000	15367 억	29095863	N	N	2312	N	N
66	20231218	160448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26300	-850	5	-3.13	38222716300	1446902	36.83	27450	27500	26000	35250	19050	27150	26417.13	9.67	-28594	-208812	28450	27800	26800	26150	25150	28125	26475	15368	8100	5000	19540	50	1	306358899	80572	-1.80	4.20	12	0.47	-14641.00	6257.00	44332	20230712	-40.67	15636	20230103	68.20	44332	-40.67	20230712	15636	68.20	20230103	49900	-47.29	20230712	17600	49.43	20230103	0.32	N	042660	5000	15367 억	29619970	N	N	2312	N	N
67	20231218	150448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26300	-850	5	-3.13	35577651250	1346393	34.27	27450	27500	26000	35250	19050	27150	26424.42	9.67	-28594	-215362	28450	27800	26800	26150	25150	28125	26475	15368	8100	5000	19540	50	1	306358899	80572	-1.80	4.20	12	0.44	-14641.00	6257.00	44332	20230712	-40.67	15636	20230103	68.20	44332	-40.67	20230712	15636	68.20	20230103	49900	-47.29	20230712	17600	49.43	20230103	0.32	N	042660	5000	15367 억	29619970	N	N	41212	N	N
68	20231218	140446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26450	-700	5	-2.58	31949407800	1208737	30.77	27450	27500	26000	35250	19050	27150	26432.06	9.67	-28594	-201254	28450	27800	26800	26150	25150	28125	26475	15368	8100	5000	19540	50	1	306358899	81032	-1.81	4.23	12	0.39	-14641.00	6257.00	44332	20230712	-40.34	15636	20230103	69.16	44332	-40.34	20230712	15636	69.16	20230103	49900	-46.99	20230712	17600	50.28	20230103	0.32	N	042660	5000	15367 억	29619970	N	N	41212	N	N
69	20231218	130447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26400	-750	5	-2.76	29622806250	1120703	28.53	27450	27500	26000	35250	19050	27150	26432.34	9.67	-28594	-189929	28450	27800	26800	26150	25150	28125	26475	15368	8100	5000	19540	50	1	306358899	80879	-1.80	4.22	12	0.37	-14641.00	6257.00	44332	20230712	-40.45	15636	20230103	68.84	44332	-40.45	20230712	15636	68.84	20230103	49900	-47.09	20230712	17600	50.00	20230103	0.32	N	042660	5000	15367 억	29619970	N	N	41212	N	N
70	20231218	120443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26350	-800	5	-2.95	27731005750	1048833	26.70	27450	27500	26000	35250	19050	27150	26439.87	9.67	-28594	-178416	28450	27800	26800	26150	25150	28125	26475	15368	8100	5000	19540	50	1	306358899	80726	-1.80	4.21	12	0.34	-14641.00	6257.00	44332	20230712	-40.56	15636	20230103	68.52	44332	-40.56	20230712	15636	68.52	20230103	49900	-47.19	20230712	17600	49.72	20230103	0.32	N	042660	5000	15367 억	29619970	N	N	41212	N	N
71	20231218	110446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26250	-900	5	-3.31	25462710750	962516	24.50	27450	27500	26000	35250	19050	27150	26454.32	9.67	-28594	-166744	28450	27800	26800	26150	25150	28125	26475	15368	8100	5000	19540	50	1	306358899	80419	-1.79	4.20	12	0.31	-14641.00	6257.00	44332	20230712	-40.79	15636	20230103	67.88	44332	-40.79	20230712	15636	67.88	20230103	49900	-47.39	20230712	17600	49.15	20230103	0.32	N	042660	5000	15367 억	29619970	N	N	41212	N	N
72	20231218	100445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26350	-800	5	-2.95	17039235250	640743	16.31	27450	27500	26100	35250	19050	27150	26592.93	9.67	-28594	-128762	28450	27800	26800	26150	25150	28125	26475	15368	8100	5000	19540	50	1	306358899	80726	-1.80	4.21	12	0.21	-14641.00	6257.00	44332	20230712	-40.56	15636	20230103	68.52	44332	-40.56	20230712	15636	68.52	20230103	49900	-47.19	20230712	17600	49.72	20230103	0.32	N	042660	5000	15367 억	29619970	N	N	41212	N	N
73	20231218	090442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26800	-350	5	-1.29	2404674400	88325	2.25	27450	27500	26750	35250	19050	27150	27225.30	9.67	-28594	-38621	28450	27800	26800	26150	25150	28125	26475	15368	8100	5000	19540	50	1	306358899	82104	-1.83	4.28	12	0.03	-14641.00	6257.00	44332	20230712	-39.55	15636	20230103	71.40	44332	-39.55	20230712	15636	71.40	20230103	49900	-46.29	20230712	17600	52.27	20230103	0.32	N	042660	5000	15367 억	29619970	N	N	41212	N	N
74	20231215	160443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27150	1300	2	5.03	104918909300	3884145	109.44	26000	27450	25800	33600	18100	25850	27012.05	9.56	342	881723	26916	26382	25916	25382	24916	26150	25150	15368	7750	5000	18610	50	1	306358899	83176	-1.85	4.34	12	1.27	-14641.00	6257.00	44332	20230712	-38.76	15636	20230103	73.64	44332	-38.76	20230712	15636	73.64	20230103	49900	-45.59	20230712	17600	54.26	20230103	0.32	N	042660	5000	15367 억	29285421	N	N	41212	N	N
75	20231215	150447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26850	1000	2	3.87	60060541650	2231406	62.87	26000	27450	25800	33600	18100	25850	26916.09	9.56	342	753934	26916	26382	25916	25382	24916	26150	25150	15368	7750	5000	18610	50	1	306358899	82257	-1.83	4.29	12	0.73	-14641.00	6257.00	44332	20230712	-39.43	15636	20230103	71.72	44332	-39.43	20230712	15636	71.72	20230103	49900	-46.19	20230712	17600	52.56	20230103	0.32	N	042660	5000	15367 억	29285421	N	N	63531	N	N
76	20231215	140446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27100	1250	2	4.84	52914615100	1967103	55.42	26000	27450	25800	33600	18100	25850	26899.86	9.56	342	651528	26916	26382	25916	25382	24916	26150	25150	15368	7750	5000	18610	50	1	306358899	83023	-1.85	4.33	12	0.64	-14641.00	6257.00	44332	20230712	-38.87	15636	20230103	73.32	44332	-38.87	20230712	15636	73.32	20230103	49900	-45.69	20230712	17600	53.98	20230103	0.32	N	042660	5000	15367 억	29285421	N	N	63531	N	N
77	20231215	130443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27200	1350	2	5.22	45261747050	1684751	47.47	26000	27450	25800	33600	18100	25850	26865.65	9.56	342	551457	26916	26382	25916	25382	24916	26150	25150	15368	7750	5000	18610	50	1	306358899	83330	-1.86	4.35	12	0.55	-14641.00	6257.00	44332	20230712	-38.64	15636	20230103	73.96	44332	-38.64	20230712	15636	73.96	20230103	49900	-45.49	20230712	17600	54.55	20230103	0.32	N	042660	5000	15367 억	29285421	N	N	63531	N	N
78	20231215	120444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27150	1300	2	5.03	39849792050	1485813	41.86	26000	27450	25800	33600	18100	25850	26820.31	9.56	342	460852	26916	26382	25916	25382	24916	26150	25150	15368	7750	5000	18610	50	1	306358899	83176	-1.85	4.34	12	0.48	-14641.00	6257.00	44332	20230712	-38.76	15636	20230103	73.64	44332	-38.76	20230712	15636	73.64	20230103	49900	-45.59	20230712	17600	54.26	20230103	0.32	N	042660	5000	15367 억	29285421	N	N	63531	N	N
79	20231215	110442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27000	1150	2	4.45	28902717600	1084031	30.54	26000	27150	25800	33600	18100	25850	26662.39	9.56	342	373889	26916	26382	25916	25382	24916	26150	25150	15368	7750	5000	18610	50	1	306358899	82717	-1.84	4.32	12	0.35	-14641.00	6257.00	44332	20230712	-39.10	15636	20230103	72.68	44332	-39.10	20230712	15636	72.68	20230103	49900	-45.89	20230712	17600	53.41	20230103	0.32	N	042660	5000	15367 억	29285421	N	N	63531	N	N
80	20231215	100446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26750	900	2	3.48	15175048150	575283	16.21	26000	26800	25800	33600	18100	25850	26378.57	9.56	342	237631	26916	26382	25916	25382	24916	26150	25150	15368	7750	5000	18610	50	1	306358899	81951	-1.83	4.28	12	0.19	-14641.00	6257.00	44332	20230712	-39.66	15636	20230103	71.08	44332	-39.66	20230712	15636	71.08	20230103	49900	-46.39	20230712	17600	51.99	20230103	0.32	N	042660	5000	15367 억	29285421	N	N	63531	N	N
81	20231215	090444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25950	100	2	0.39	1044205750	40266	1.13	26000	26050	25800	33600	18100	25850	25933.05	9.56	342	-8822	26916	26382	25916	25382	24916	26150	25150	15368	7750	5000	18610	50	1	306358899	79500	-1.77	4.15	12	0.01	-14641.00	6257.00	44332	20230712	-41.46	15636	20230103	65.96	44332	-41.46	20230712	15636	65.96	20230103	49900	-48.00	20230712	17600	47.44	20230103	0.32	N	042660	5000	15367 억	29285421	N	N	63531	N	N
82	20231214	160442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25850	-200	5	-0.77	91546457950	3534352	419.87	26400	26450	25450	33850	18250	26050	25901.96	9.75	2298	509298	26616	26332	25966	25682	25316	26150	25500	15368	7800	5000	18750	50	1	306358899	79194	-1.77	4.13	12	1.15	-14641.00	6257.00	44332	20230712	-41.69	15636	20230103	65.32	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20230103	0.33	N	042660	5000	15367 억	29872996	N	N	63531	N	N
83	20231214	150457	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25600	-450	5	-1.73	45306632750	1743387	207.11	26400	26450	25500	33850	18250	26050	25987.71	9.75	2298	10581	26616	26332	25966	25682	25316	26150	25500	15368	7800	5000	18750	50	1	306358899	78428	-1.75	4.09	12	0.57	-14641.00	6257.00	44332	20230712	-42.25	15636	20230103	63.72	44332	-42.25	20230712	15636	63.72	20230103	49900	-48.70	20230712	17600	45.45	20230103	0.33	N	042660	5000	15367 억	29872996	N	N	708	N	N
84	20231214	140452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25700	-350	5	-1.34	33257707200	1275496	151.52	26400	26450	25600	33850	18250	26050	26074.33	9.75	2298	-6372	26616	26332	25966	25682	25316	26150	25500	15368	7800	5000	18750	50	1	306358899	78734	-1.76	4.11	12	0.42	-14641.00	6257.00	44332	20230712	-42.03	15636	20230103	64.36	44332	-42.03	20230712	15636	64.36	20230103	49900	-48.50	20230712	17600	46.02	20230103	0.33	N	042660	5000	15367 억	29872996	N	N	708	N	N
85	20231214	130452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26100	50	2	0.19	21529918250	824094	97.90	26400	26450	25950	33850	18250	26050	26125.56	9.75	2298	44498	26616	26332	25966	25682	25316	26150	25500	15368	7800	5000	18750	50	1	306358899	79960	-1.78	4.17	12	0.27	-14641.00	6257.00	44332	20230712	-41.13	15636	20230103	66.92	44332	-41.13	20230712	15636	66.92	20230103	49900	-47.70	20230712	17600	48.30	20230103	0.33	N	042660	5000	15367 억	29872996	N	N	708	N	N
86	20231214	120503	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26200	150	2	0.58	17553618650	671778	79.80	26400	26450	25950	33850	18250	26050	26130.09	9.75	2298	38271	26616	26332	25966	25682	25316	26150	25500	15368	7800	5000	18750	50	1	306358899	80266	-1.79	4.19	12	0.22	-14641.00	6257.00	44332	20230712	-40.90	15636	20230103	67.56	44332	-40.90	20230712	15636	67.56	20230103	49900	-47.49	20230712	17600	48.86	20230103	0.33	N	042660	5000	15367 억	29872996	N	N	708	N	N
87	20231214	110442	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	100	2	0.38	13088177050	500794	59.49	26400	26450	25950	33850	18250	26050	26134.85	9.75	2298	26191	26616	26332	25966	25682	25316	26150	25500	15368	7800	5000	18750	50	1	306358899	80113	-1.79	4.18	12	0.16	-14641.00	6257.00	44332	20230712	-41.01	15636	20230103	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20230103	0.33	N	042660	5000	15367 억	29872996	N	N	708	N	N
88	20231214	100439	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26050	0	3	0.00	8256354750	315444	37.47	26400	26450	26000	33850	18250	26050	26173.76	9.75	2298	13558	26616	26332	25966	25682	25316	26150	25500	15368	7800	5000	18750	50	1	306358899	79806	-1.78	4.16	12	0.10	-14641.00	6257.00	44332	20230712	-41.24	15636	20230103	66.60	44332	-41.24	20230712	15636	66.60	20230103	49900	-47.80	20230712	17600	48.01	20230103	0.33	N	042660	5000	15367 억	29872996	N	N	708	N	N
89	20231214	090423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26350	300	2	1.15	1441665750	54860	6.52	26400	26400	26050	33850	18250	26050	26279.00	9.75	2298	4926	26616	26332	25966	25682	25316	26150	25500	15368	7800	5000	18750	50	1	306358899	80726	-1.80	4.21	12	0.02	-14641.00	6257.00	44332	20230712	-40.56	15636	20230103	68.52	44332	-40.56	20230712	15636	68.52	20230103	49900	-47.19	20230712	17600	49.72	20230103	0.33	N	042660	5000	15367 억	29872996	N	N	708	N	N
90	20231213	160441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26050	-200	5	-0.76	21820237950	839173	82.71	26100	26250	25600	34100	18400	26250	26002.00	9.80	1432	-1453	26950	26600	25950	25600	24950	26775	25775	15368	7850	5000	18900	50	1	306358899	79806	-1.78	4.16	12	0.27	-14641.00	6257.00	44332	20230712	-41.24	15636	20230103	66.60	44332	-41.24	20230712	15636	66.60	20230103	49900	-47.80	20230712	17600	48.01	20230103	0.32	N	042660	5000	15367 억	30015114	N	N	708	N	N
91	20231213	150451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	-250	5	-0.95	20234322050	778188	76.70	26100	26250	25600	34100	18400	26250	26001.84	9.80	1432	-10943	26950	26600	25950	25600	24950	26775	25775	15368	7850	5000	18900	50	1	306358899	79653	-1.78	4.16	12	0.25	-14641.00	6257.00	44332	20230712	-41.35	15636	20230103	66.28	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20230103	0.32	N	042660	5000	15367 억	30015114	N	N	0	N	N
92	20231213	140452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	-250	5	-0.95	17056158300	655853	64.64	26100	26250	25600	34100	18400	26250	26006.06	9.80	1432	124	26950	26600	25950	25600	24950	26775	25775	15368	7850	5000	18900	50	1	306358899	79653	-1.78	4.16	12	0.21	-14641.00	6257.00	44332	20230712	-41.35	15636	20230103	66.28	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20230103	0.32	N	042660	5000	15367 억	30015114	N	N	0	N	N
93	20231213	130449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25950	-300	5	-1.14	13764639700	529302	52.17	26100	26250	25600	34100	18400	26250	26005.26	9.80	1432	13333	26950	26600	25950	25600	24950	26775	25775	15368	7850	5000	18900	50	1	306358899	79500	-1.77	4.15	12	0.17	-14641.00	6257.00	44332	20230712	-41.46	15636	20230103	65.96	44332	-41.46	20230712	15636	65.96	20230103	49900	-48.00	20230712	17600	47.44	20230103	0.32	N	042660	5000	15367 억	30015114	N	N	0	N	N
94	20231213	120449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	-100	5	-0.38	11105752350	427458	42.13	26100	26250	25600	34100	18400	26250	25980.91	9.80	1432	12140	26950	26600	25950	25600	24950	26775	25775	15368	7850	5000	18900	50	1	306358899	80113	-1.79	4.18	12	0.14	-14641.00	6257.00	44332	20230712	-41.01	15636	20230103	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20230103	0.32	N	042660	5000	15367 억	30015114	N	N	0	N	N
95	20231213	110450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	-100	5	-0.38	8793466300	339064	33.42	26100	26200	25600	34100	18400	26250	25934.52	9.80	1432	21720	26950	26600	25950	25600	24950	26775	25775	15368	7850	5000	18900	50	1	306358899	80113	-1.79	4.18	12	0.11	-14641.00	6257.00	44332	20230712	-41.01	15636	20230103	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20230103	0.32	N	042660	5000	15367 억	30015114	N	N	0	N	N
96	20231213	100454	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26050	-200	5	-0.76	5824064000	225055	22.18	26100	26200	25600	34100	18400	26250	25878.38	9.80	1432	2579	26950	26600	25950	25600	24950	26775	25775	15368	7850	5000	18900	50	1	306358899	79806	-1.78	4.16	12	0.07	-14641.00	6257.00	44332	20230712	-41.24	15636	20230103	66.60	44332	-41.24	20230712	15636	66.60	20230103	49900	-47.80	20230712	17600	48.01	20230103	0.32	N	042660	5000	15367 억	30015114	N	N	0	N	N
97	20231213	090445	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25750	-500	5	-1.90	1294395650	50042	4.93	26100	26200	25650	34100	18400	26250	25866.06	9.80	1432	-17792	26950	26600	25950	25600	24950	26775	25775	15368	7850	5000	18900	50	1	306358899	78887	-1.76	4.12	12	0.02	-14641.00	6257.00	44332	20230712	-41.92	15636	20230103	64.68	44332	-41.92	20230712	15636	64.68	20230103	49900	-48.40	20230712	17600	46.31	20230103	0.32	N	042660	5000	15367 억	30015114	N	N	0	N	N
98	20231212	160430	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26250	800	2	3.14	26208582700	1009789	122.73	25650	26300	25300	33050	17850	25450	25954.26	9.80	107	87904	26383	25916	25583	25116	24783	25750	24950	15368	7600	5000	18320	50	1	306358899	80419	-1.79	4.20	12	0.33	-14641.00	6257.00	44332	20230712	-40.79	15636	20230103	67.88	44332	-40.79	20230712	15636	67.88	20230103	49900	-47.39	20230712	17600	49.15	20230103	0.32	N	042660	5000	15367 억	30010645	N	N	90	N	N
99	20231212	150435	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	700	2	2.75	23315939550	899589	109.34	25650	26250	25300	33050	17850	25450	25918.44	9.80	107	78687	26383	25916	25583	25116	24783	25750	24950	15368	7600	5000	18320	50	1	306358899	80113	-1.79	4.18	12	0.29	-14641.00	6257.00	44332	20230712	-41.01	15636	20230103	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20230103	0.32	N	042660	5000	15367 억	30010645	N	N	90	N	N
100	20231212	140418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26100	650	2	2.55	20208934450	780742	94.89	25650	26250	25300	33050	17850	25450	25884.27	9.80	107	87973	26383	25916	25583	25116	24783	25750	24950	15368	7600	5000	18320	50	1	306358899	79960	-1.78	4.17	12	0.25	-14641.00	6257.00	44332	20230712	-41.13	15636	20230103	66.92	44332	-41.13	20230712	15636	66.92	20230103	49900	-47.70	20230712	17600	48.30	20230103	0.32	N	042660	5000	15367 억	30010645	N	N	90	N	N
101	20231212	130414	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26100	650	2	2.55	17455110300	674996	82.04	25650	26250	25300	33050	17850	25450	25859.58	9.80	107	82183	26383	25916	25583	25116	24783	25750	24950	15368	7600	5000	18320	50	1	306358899	79960	-1.78	4.17	12	0.22	-14641.00	6257.00	44332	20230712	-41.13	15636	20230103	66.92	44332	-41.13	20230712	15636	66.92	20230103	49900	-47.70	20230712	17600	48.30	20230103	0.32	N	042660	5000	15367 억	30010645	N	N	90	N	N
102	20231212	120412	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	550	2	2.16	14730560150	570763	69.37	25650	26250	25300	33050	17850	25450	25808.55	9.80	107	71447	26383	25916	25583	25116	24783	25750	24950	15368	7600	5000	18320	50	1	306358899	79653	-1.78	4.16	12	0.19	-14641.00	6257.00	44332	20230712	-41.35	15636	20230103	66.28	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20230103	0.32	N	042660	5000	15367 억	30010645	N	N	90	N	N
103	20231212	110417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26200	750	2	2.95	12288328250	477016	57.98	25650	26250	25300	33050	17850	25450	25760.84	9.80	107	66194	26383	25916	25583	25116	24783	25750	24950	15368	7600	5000	18320	50	1	306358899	80266	-1.79	4.19	12	0.16	-14641.00	6257.00	44332	20230712	-40.90	15636	20230103	67.56	44332	-40.90	20230712	15636	67.56	20230103	49900	-47.49	20230712	17600	48.86	20230103	0.32	N	042660	5000	15367 억	30010645	N	N	90	N	N
104	20231212	100434	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25700	250	2	0.98	5648999400	221462	26.92	25650	25800	25300	33050	17850	25450	25507.76	9.80	107	15559	26383	25916	25583	25116	24783	25750	24950	15368	7600	5000	18320	50	1	306358899	78734	-1.76	4.11	12	0.07	-14641.00	6257.00	44332	20230712	-42.03	15636	20230103	64.36	44332	-42.03	20230712	15636	64.36	20230103	49900	-48.50	20230712	17600	46.02	20230103	0.32	N	042660	5000	15367 억	30010645	N	N	90	N	N
105	20231212	090431	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25350	-100	5	-0.39	728097850	28502	3.46	25650	25700	25350	33050	17850	25450	25545.54	9.80	107	-897	26383	25916	25583	25116	24783	25750	24950	15368	7600	5000	18320	50	1	306358899	77662	-1.73	4.05	12	0.01	-14641.00	6257.00	44332	20230712	-42.82	15636	20230103	62.13	44332	-42.82	20230712	15636	62.13	20230103	49900	-49.20	20230712	17600	44.03	20230103	0.32	N	042660	5000	15367 억	30010645	N	N	90	N	N
106	20231211	160434	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25450	-300	5	-1.17	20817128450	813482	98.99	25750	26050	25250	33450	18050	25750	25590.33	9.81	52213	53452	26216	25982	25716	25482	25216	25850	25350	15368	7700	5000	18540	50	1	306358899	77968	-1.74	4.07	12	0.27	-14641.00	6257.00	44332	20230712	-42.59	15636	20230103	62.77	44332	-42.59	20230712	15636	62.77	20230103	49900	-49.00	20230712	17600	44.60	20230103	0.31	N	042660	5000	15367 억	30061097	N	N	90	N	N
107	20231211	150432	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25400	-350	5	-1.36	19369883850	756592	92.07	25750	26050	25250	33450	18050	25750	25601.47	9.81	52213	33120	26216	25982	25716	25482	25216	25850	25350	15368	7700	5000	18540	50	1	306358899	77815	-1.73	4.06	12	0.25	-14641.00	6257.00	44332	20230712	-42.71	15636	20230103	62.45	44332	-42.71	20230712	15636	62.45	20230103	49900	-49.10	20230712	17600	44.32	20230103	0.31	N	042660	5000	15367 억	30061097	N	N	37	N	N
108	20231211	140432	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25300	-450	5	-1.75	17165682100	669764	81.50	25750	26050	25250	33450	18050	25750	25629.43	9.81	52213	5439	26216	25982	25716	25482	25216	25850	25350	15368	7700	5000	18540	50	1	306358899	77509	-1.73	4.04	12	0.22	-14641.00	6257.00	44332	20230712	-42.93	15636	20230103	61.81	44332	-42.93	20230712	15636	61.81	20230103	49900	-49.30	20230712	17600	43.75	20230103	0.31	N	042660	5000	15367 억	30061097	N	N	37	N	N
109	20231211	130434	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25600	-150	5	-0.58	13090354700	509573	62.01	25750	26050	25500	33450	18050	25750	25688.86	9.81	52213	22771	26216	25982	25716	25482	25216	25850	25350	15368	7700	5000	18540	50	1	306358899	78428	-1.75	4.09	12	0.17	-14641.00	6257.00	44332	20230712	-42.25	15636	20230103	63.72	44332	-42.25	20230712	15636	63.72	20230103	49900	-48.70	20230712	17600	45.45	20230103	0.31	N	042660	5000	15367 억	30061097	N	N	37	N	N
110	20231211	120433	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25600	-150	5	-0.58	11208335100	435979	53.05	25750	26050	25500	33450	18050	25750	25708.42	9.81	52213	19825	26216	25982	25716	25482	25216	25850	25350	15368	7700	5000	18540	50	1	306358899	78428	-1.75	4.09	12	0.14	-14641.00	6257.00	44332	20230712	-42.25	15636	20230103	63.72	44332	-42.25	20230712	15636	63.72	20230103	49900	-48.70	20230712	17600	45.45	20230103	0.31	N	042660	5000	15367 억	30061097	N	N	37	N	N
111	20231211	110431	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25600	-150	5	-0.58	9108961250	353917	43.07	25750	26050	25500	33450	18050	25750	25737.56	9.81	52213	18018	26216	25982	25716	25482	25216	25850	25350	15368	7700	5000	18540	50	1	306358899	78428	-1.75	4.09	12	0.12	-14641.00	6257.00	44332	20230712	-42.25	15636	20230103	63.72	44332	-42.25	20230712	15636	63.72	20230103	49900	-48.70	20230712	17600	45.45	20230103	0.31	N	042660	5000	15367 억	30061097	N	N	37	N	N
112	20231211	100431	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25750	0	3	0.00	5294555050	204961	24.94	25750	26050	25700	33450	18050	25750	25832.05	9.81	52213	2506	26216	25982	25716	25482	25216	25850	25350	15368	7700	5000	18540	50	1	306358899	78887	-1.76	4.12	12	0.07	-14641.00	6257.00	44332	20230712	-41.92	15636	20230103	64.68	44332	-41.92	20230712	15636	64.68	20230103	49900	-48.40	20230712	17600	46.31	20230103	0.31	N	042660	5000	15367 억	30061097	N	N	37	N	N
113	20231211	090429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25950	200	2	0.78	1271457250	49241	5.99	25750	26000	25750	33450	18050	25750	25821.24	9.81	52213	8030	26216	25982	25716	25482	25216	25850	25350	15368	7700	5000	18540	50	1	306358899	79500	-1.77	4.15	12	0.02	-14641.00	6257.00	44332	20230712	-41.46	15636	20230103	65.96	44332	-41.46	20230712	15636	65.96	20230103	49900	-48.00	20230712	17600	47.44	20230103	0.31	N	042660	5000	15367 억	30061097	N	N	37	N	N
114	20231208	160426	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25750	50	2	0.19	21020398350	816360	78.95	25900	25950	25450	33400	18000	25700	25748.93	9.80	0	3534	26966	26332	25966	25332	24966	26150	25150	15368	7700	5000	18500	50	1	306358899	78887	-1.76	4.12	12	0.27	-14641.00	6257.00	44332	20230712	-41.92	15636	20230103	64.68	44332	-41.92	20230712	15636	64.68	20230103	49900	-48.40	20230712	17600	46.31	20230103	0.31	N	042660	5000	15367 억	30035575	N	N	37	N	N
115	20231208	150429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25750	50	2	0.19	19480664750	756550	73.17	25900	25950	25450	33400	18000	25700	25749.34	9.80	0	1672	26966	26332	25966	25332	24966	26150	25150	15368	7700	5000	18500	50	1	306358899	78887	-1.76	4.12	12	0.25	-14641.00	6257.00	44332	20230712	-41.92	15636	20230103	64.68	44332	-41.92	20230712	15636	64.68	20230103	49900	-48.40	20230712	17600	46.31	20230103	0.31	N	042660	5000	15367 억	30035575	N	N	0	N	N
116	20231208	140427	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25800	100	2	0.39	16209556600	629435	60.87	25900	25950	25450	33400	18000	25700	25752.55	9.80	0	3890	26966	26332	25966	25332	24966	26150	25150	15368	7700	5000	18500	50	1	306358899	79041	-1.76	4.12	12	0.21	-14641.00	6257.00	44332	20230712	-41.80	15636	20230103	65.00	44332	-41.80	20230712	15636	65.00	20230103	49900	-48.30	20230712	17600	46.59	20230103	0.31	N	042660	5000	15367 억	30035575	N	N	0	N	N
117	20231208	130426	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25700	0	3	0.00	13440111100	521987	50.48	25900	25950	25450	33400	18000	25700	25747.98	9.80	0	-12741	26966	26332	25966	25332	24966	26150	25150	15368	7700	5000	18500	50	1	306358899	78734	-1.76	4.11	12	0.17	-14641.00	6257.00	44332	20230712	-42.03	15636	20230103	64.36	44332	-42.03	20230712	15636	64.36	20230103	49900	-48.50	20230712	17600	46.02	20230103	0.31	N	042660	5000	15367 억	30035575	N	N	0	N	N
118	20231208	120423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25800	100	2	0.39	11665064400	453032	43.81	25900	25950	25450	33400	18000	25700	25748.88	9.80	0	-18771	26966	26332	25966	25332	24966	26150	25150	15368	7700	5000	18500	50	1	306358899	79041	-1.76	4.12	12	0.15	-14641.00	6257.00	44332	20230712	-41.80	15636	20230103	65.00	44332	-41.80	20230712	15636	65.00	20230103	49900	-48.30	20230712	17600	46.59	20230103	0.31	N	042660	5000	15367 억	30035575	N	N	0	N	N
119	20231208	110423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25600	-100	5	-0.39	9144131550	355286	34.36	25900	25950	25450	33400	18000	25700	25737.38	9.80	0	-15293	26966	26332	25966	25332	24966	26150	25150	15368	7700	5000	18500	50	1	306358899	78428	-1.75	4.09	12	0.12	-14641.00	6257.00	44332	20230712	-42.25	15636	20230103	63.72	44332	-42.25	20230712	15636	63.72	20230103	49900	-48.70	20230712	17600	45.45	20230103	0.31	N	042660	5000	15367 억	30035575	N	N	0	N	N
120	20231208	100429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25750	50	2	0.19	6569351150	255141	24.68	25900	25950	25450	33400	18000	25700	25747.92	9.80	0	-4635	26966	26332	25966	25332	24966	26150	25150	15368	7700	5000	18500	50	1	306358899	78887	-1.76	4.12	12	0.08	-14641.00	6257.00	44332	20230712	-41.92	15636	20230103	64.68	44332	-41.92	20230712	15636	64.68	20230103	49900	-48.40	20230712	17600	46.31	20230103	0.31	N	042660	5000	15367 억	30035575	N	N	0	N	N
121	20231208	090424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25600	-100	5	-0.39	1624306300	63404	6.13	25900	25900	25450	33400	18000	25700	25618.36	9.80	0	-37747	26966	26332	25966	25332	24966	26150	25150	15368	7700	5000	18500	50	1	306358899	78428	-1.75	4.09	12	0.02	-14641.00	6257.00	44332	20230712	-42.25	15636	20230103	63.72	44332	-42.25	20230712	15636	63.72	20230103	49900	-48.70	20230712	17600	45.45	20230103	0.31	N	042660	5000	15367 억	30035575	N	N	0	N	N
122	20231207	160423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25700	-850	5	-3.20	26641086100	1026948	66.74	26600	26600	25600	34500	18600	26550	25942.12	9.84	0	-175425	27483	27016	26383	25916	25283	27250	26150	15368	7950	5000	19110	50	1	306358899	78734	-1.76	4.11	12	0.34	-14641.00	6257.00	44332	20230712	-42.03	15636	20230103	64.36	44332	-42.03	20230712	15636	64.36	20230103	49900	-48.50	20230712	17600	46.02	20230103	0.30	N	042660	5000	15367 억	30153888	N	N	381	N	N
123	20231207	150425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25700	-850	5	-3.20	23470668350	903434	58.71	26600	26600	25700	34500	18600	26550	25979.17	9.84	0	-162730	27483	27016	26383	25916	25283	27250	26150	15368	7950	5000	19110	50	1	306358899	78734	-1.76	4.11	12	0.29	-14641.00	6257.00	44332	20230712	-42.03	15636	20230103	64.36	44332	-42.03	20230712	15636	64.36	20230103	49900	-48.50	20230712	17600	46.02	20230103	0.30	N	042660	5000	15367 억	30153888	N	N	381	N	N
124	20231207	140423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25850	-700	5	-2.64	19096495250	733672	47.68	26600	26600	25800	34500	18600	26550	26028.40	9.84	0	-116656	27483	27016	26383	25916	25283	27250	26150	15368	7950	5000	19110	50	1	306358899	79194	-1.77	4.13	12	0.24	-14641.00	6257.00	44332	20230712	-41.69	15636	20230103	65.32	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20230103	0.30	N	042660	5000	15367 억	30153888	N	N	381	N	N
125	20231207	130424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25950	-600	5	-2.26	15744700500	604403	39.28	26600	26600	25800	34500	18600	26550	26049.71	9.84	0	-77602	27483	27016	26383	25916	25283	27250	26150	15368	7950	5000	19110	50	1	306358899	79500	-1.77	4.15	12	0.20	-14641.00	6257.00	44332	20230712	-41.46	15636	20230103	65.96	44332	-41.46	20230712	15636	65.96	20230103	49900	-48.00	20230712	17600	47.44	20230103	0.30	N	042660	5000	15367 억	30153888	N	N	381	N	N
126	20231207	120425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	-400	5	-1.51	13239211700	508280	33.03	26600	26600	25800	34500	18600	26550	26046.73	9.84	0	-72084	27483	27016	26383	25916	25283	27250	26150	15368	7950	5000	19110	50	1	306358899	80113	-1.79	4.18	12	0.17	-14641.00	6257.00	44332	20230712	-41.01	15636	20230103	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20230103	0.30	N	042660	5000	15367 억	30153888	N	N	381	N	N
127	20231207	110421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25950	-600	5	-2.26	10978111900	421672	27.40	26600	26600	25800	34500	18600	26550	26034.28	9.84	0	-85851	27483	27016	26383	25916	25283	27250	26150	15368	7950	5000	19110	50	1	306358899	79500	-1.77	4.15	12	0.14	-14641.00	6257.00	44332	20230712	-41.46	15636	20230103	65.96	44332	-41.46	20230712	15636	65.96	20230103	49900	-48.00	20230712	17600	47.44	20230103	0.30	N	042660	5000	15367 억	30153888	N	N	381	N	N
128	20231207	100421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	-550	5	-2.07	7328172650	280790	18.25	26600	26600	25800	34500	18600	26550	26097.84	9.84	0	-55438	27483	27016	26383	25916	25283	27250	26150	15368	7950	5000	19110	50	1	306358899	79653	-1.78	4.16	12	0.09	-14641.00	6257.00	44332	20230712	-41.35	15636	20230103	66.28	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20230103	0.30	N	042660	5000	15367 억	30153888	N	N	381	N	N
129	20231207	090426	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	-400	5	-1.51	1398593600	52890	3.44	26600	26600	26150	34500	18600	26550	26442.72	9.84	0	-12655	27483	27016	26383	25916	25283	27250	26150	15368	7950	5000	19110	50	1	306358899	80113	-1.79	4.18	12	0.02	-14641.00	6257.00	44332	20230712	-41.01	15636	20230103	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20230103	0.30	N	042660	5000	15367 억	30153888	N	N	381	N	N
130	20231206	160417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26550	800	2	3.11	40406792850	1531226	91.30	26400	26850	25750	33450	18050	25750	26388.27	9.90	0	-25697	27583	26666	26133	25216	24683	26400	24950	15368	7700	5000	18540	50	1	306358899	81338	-1.81	4.24	12	0.50	-14641.00	6257.00	44332	20230712	-40.11	15636	20230103	69.80	44332	-40.11	20230712	15636	69.80	20230103	49900	-46.79	20230712	17600	50.85	20230103	0.29	N	042660	5000	15367 억	30330720	N	N	381	N	N
131	20231206	150425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26550	800	2	3.11	37334825200	1415806	84.42	26400	26850	25750	33450	18050	25750	26370.01	9.90	0	-9161	27583	26666	26133	25216	24683	26400	24950	15368	7700	5000	18540	50	1	306358899	81338	-1.81	4.24	12	0.46	-14641.00	6257.00	44332	20230712	-40.11	15636	20230103	69.80	44332	-40.11	20230712	15636	69.80	20230103	49900	-46.79	20230712	17600	50.85	20230103	0.29	N	042660	5000	15367 억	30330720	N	N	1674	N	N
132	20231206	140423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26400	650	2	2.52	32225117850	1223057	72.93	26400	26850	25750	33450	18050	25750	26348.01	9.90	0	-12205	27583	26666	26133	25216	24683	26400	24950	15368	7700	5000	18540	50	1	306358899	80879	-1.80	4.22	12	0.40	-14641.00	6257.00	44332	20230712	-40.45	15636	20230103	68.84	44332	-40.45	20230712	15636	68.84	20230103	49900	-47.09	20230712	17600	50.00	20230103	0.29	N	042660	5000	15367 억	30330720	N	N	1674	N	N
133	20231206	130420	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26450	700	2	2.72	28995084150	1100804	65.64	26400	26850	25750	33450	18050	25750	26339.92	9.90	0	-12412	27583	26666	26133	25216	24683	26400	24950	15368	7700	5000	18540	50	1	306358899	81032	-1.81	4.23	12	0.36	-14641.00	6257.00	44332	20230712	-40.34	15636	20230103	69.16	44332	-40.34	20230712	15636	69.16	20230103	49900	-46.99	20230712	17600	50.28	20230103	0.29	N	042660	5000	15367 억	30330720	N	N	1674	N	N
134	20231206	120419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26600	850	2	3.30	26494991750	1006467	60.01	26400	26850	25750	33450	18050	25750	26324.75	9.90	0	-7908	27583	26666	26133	25216	24683	26400	24950	15368	7700	5000	18540	50	1	306358899	81491	-1.82	4.25	12	0.33	-14641.00	6257.00	44332	20230712	-40.00	15636	20230103	70.12	44332	-40.00	20230712	15636	70.12	20230103	49900	-46.69	20230712	17600	51.14	20230103	0.29	N	042660	5000	15367 억	30330720	N	N	1674	N	N
135	20231206	110425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26700	950	2	3.69	20897516200	796374	47.49	26400	26800	25750	33450	18050	25750	26240.83	9.90	0	9829	27583	26666	26133	25216	24683	26400	24950	15368	7700	5000	18540	50	1	306358899	81798	-1.82	4.27	12	0.26	-14641.00	6257.00	44332	20230712	-39.77	15636	20230103	70.76	44332	-39.77	20230712	15636	70.76	20230103	49900	-46.49	20230712	17600	51.70	20230103	0.29	N	042660	5000	15367 억	30330720	N	N	1674	N	N
136	20231206	100421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26250	500	2	1.94	12915662900	495188	29.53	26400	26400	25750	33450	18050	25750	26082.34	9.90	0	-11345	27583	26666	26133	25216	24683	26400	24950	15368	7700	5000	18540	50	1	306358899	80419	-1.79	4.20	12	0.16	-14641.00	6257.00	44332	20230712	-40.79	15636	20230103	67.88	44332	-40.79	20230712	15636	67.88	20230103	49900	-47.39	20230712	17600	49.15	20230103	0.29	N	042660	5000	15367 억	30330720	N	N	1674	N	N
137	20231206	090422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	250	2	0.97	3810641200	145130	8.65	26400	26400	25900	33450	18050	25750	26256.74	9.90	0	-58748	27583	26666	26133	25216	24683	26400	24950	15368	7700	5000	18540	50	1	306358899	79653	-1.78	4.16	12	0.05	-14641.00	6257.00	44332	20230712	-41.35	15636	20230103	66.28	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20230103	0.29	N	042660	5000	15367 억	30330720	N	N	1674	N	N
138	20231205	160422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25750	-1200	5	-4.45	41958149400	1610429	109.07	26650	27050	25600	35000	18900	26950	26054.28	9.96	0	-35875	28783	27866	27333	26416	25883	27600	26150	15368	8050	5000	19400	50	1	306358899	78887	-1.76	4.12	12	0.53	-14641.00	6257.00	44332	20230712	-41.92	15636	20230103	64.68	44332	-41.92	20230712	15636	64.68	20230103	49900	-48.40	20230712	17600	46.31	20230103	0.30	N	042660	5000	15367 억	30521740	N	N	1674	N	N
139	20231205	150422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25700	-1250	5	-4.64	39639517350	1520271	102.96	26650	27050	25600	35000	18900	26950	26073.78	9.96	0	-43823	28783	27866	27333	26416	25883	27600	26150	15368	8050	5000	19400	50	1	306358899	78734	-1.76	4.11	12	0.50	-14641.00	6257.00	44332	20230712	-42.03	15636	20230103	64.36	44332	-42.03	20230712	15636	64.36	20230103	49900	-48.50	20230712	17600	46.02	20230103	0.30	N	042660	5000	15367 억	30521740	N	N	2	N	N
140	20231205	140422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	-950	5	-3.53	33090934250	1266257	85.76	26650	27050	25700	35000	18900	26950	26132.64	9.96	0	-23595	28783	27866	27333	26416	25883	27600	26150	15368	8050	5000	19400	50	1	306358899	79653	-1.78	4.16	12	0.41	-14641.00	6257.00	44332	20230712	-41.35	15636	20230103	66.28	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20230103	0.30	N	042660	5000	15367 억	30521740	N	N	2	N	N
141	20231205	130421	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26150	-800	5	-2.97	29738985650	1137914	77.06	26650	27050	25700	35000	18900	26950	26134.40	9.96	0	-4723	28783	27866	27333	26416	25883	27600	26150	15368	8050	5000	19400	50	1	306358899	80113	-1.79	4.18	12	0.37	-14641.00	6257.00	44332	20230712	-41.01	15636	20230103	67.24	44332	-41.01	20230712	15636	67.24	20230103	49900	-47.60	20230712	17600	48.58	20230103	0.30	N	042660	5000	15367 억	30521740	N	N	2	N	N
142	20231205	120419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26000	-950	5	-3.53	27708848400	1060052	71.79	26650	27050	25700	35000	18900	26950	26138.87	9.96	0	-4487	28783	27866	27333	26416	25883	27600	26150	15368	8050	5000	19400	50	1	306358899	79653	-1.78	4.16	12	0.35	-14641.00	6257.00	44332	20230712	-41.35	15636	20230103	66.28	44332	-41.35	20230712	15636	66.28	20230103	49900	-47.90	20230712	17600	47.73	20230103	0.30	N	042660	5000	15367 억	30521740	N	N	2	N	N
143	20231205	110419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25850	-1100	5	-4.08	23406433550	893724	60.53	26650	27050	25700	35000	18900	26950	26189.48	9.96	0	16256	28783	27866	27333	26416	25883	27600	26150	15368	8050	5000	19400	50	1	306358899	79194	-1.77	4.13	12	0.29	-14641.00	6257.00	44332	20230712	-41.69	15636	20230103	65.32	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20230103	0.30	N	042660	5000	15367 억	30521740	N	N	2	N	N
144	20231205	100420	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	25850	-1100	5	-4.08	16209106350	616193	41.73	26650	27050	25800	35000	18900	26950	26304.87	9.96	0	5064	28783	27866	27333	26416	25883	27600	26150	15368	8050	5000	19400	50	1	306358899	79194	-1.77	4.13	12	0.20	-14641.00	6257.00	44332	20230712	-41.69	15636	20230103	65.32	44332	-41.69	20230712	15636	65.32	20230103	49900	-48.20	20230712	17600	46.88	20230103	0.30	N	042660	5000	15367 억	30521740	N	N	2	N	N
145	20231205	090417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26400	-550	5	-2.04	1685090300	63513	4.30	26650	26750	26300	35000	18900	26950	26529.07	9.96	0	-5253	28783	27866	27333	26416	25883	27600	26150	15368	8050	5000	19400	50	1	306358899	80879	-1.80	4.22	12	0.02	-14641.00	6257.00	44332	20230712	-40.45	15636	20230103	68.84	44332	-40.45	20230712	15636	68.84	20230103	49900	-47.09	20230712	17600	50.00	20230103	0.30	N	042660	5000	15367 억	30521740	N	N	2	N	N
146	20231204	160419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26950	-200	5	-0.74	40257321950	1468220	87.16	27650	28250	26800	35250	19050	27150	27420.53	10.01	0	-78266	28483	27816	27383	26716	26283	28150	27050	15368	8100	5000	19540	50	1	306358899	82564	-1.84	4.31	12	0.48	-14641.00	6257.00	44332	20230712	-39.21	15636	20230103	72.36	44332	-39.21	20230712	15636	72.36	20230103	49900	-45.99	20230712	17600	53.12	20230103	0.29	N	042660	5000	15367 억	30668907	N	N	2	N	N
147	20231204	150420	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	26800	-350	5	-1.29	38131145150	1389322	82.48	27650	28250	26800	35250	19050	27150	27445.94	10.01	0	-75853	28483	27816	27383	26716	26283	28150	27050	15368	8100	5000	19540	50	1	306358899	82104	-1.83	4.28	12	0.45	-14641.00	6257.00	44332	20230712	-39.55	15636	20230103	71.40	44332	-39.55	20230712	15636	71.40	20230103	49900	-46.29	20230712	17600	52.27	20230103	0.29	N	042660	5000	15367 억	30668907	N	N	67	N	N
148	20231204	140417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27350	200	2	0.74	32739980300	1190086	70.65	27650	28250	26850	35250	19050	27150	27510.71	10.01	0	-55696	28483	27816	27383	26716	26283	28150	27050	15368	8100	5000	19540	50	1	306358899	83789	-1.87	4.37	12	0.39	-14641.00	6257.00	44332	20230712	-38.31	15636	20230103	74.92	44332	-38.31	20230712	15636	74.92	20230103	49900	-45.19	20230712	17600	55.40	20230103	0.29	N	042660	5000	15367 억	30668907	N	N	67	N	N
149	20231204	130416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27100	-50	5	-0.18	28582514300	1037105	61.57	27650	28250	26850	35250	19050	27150	27560.04	10.01	0	-101316	28483	27816	27383	26716	26283	28150	27050	15368	8100	5000	19540	50	1	306358899	83023	-1.85	4.33	12	0.34	-14641.00	6257.00	44332	20230712	-38.87	15636	20230103	73.32	44332	-38.87	20230712	15636	73.32	20230103	49900	-45.69	20230712	17600	53.98	20230103	0.29	N	042660	5000	15367 억	30668907	N	N	67	N	N
150	20231204	120416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27200	50	2	0.18	24251019000	877069	52.07	27650	28250	27150	35250	19050	27150	27650.27	10.01	0	-40305	28483	27816	27383	26716	26283	28150	27050	15368	8100	5000	19540	50	1	306358899	83330	-1.86	4.35	12	0.29	-14641.00	6257.00	44332	20230712	-38.64	15636	20230103	73.96	44332	-38.64	20230712	15636	73.96	20230103	49900	-45.49	20230712	17600	54.55	20230103	0.29	N	042660	5000	15367 억	30668907	N	N	67	N	N
151	20231204	110418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27500	350	2	1.29	21074186600	760725	45.16	27650	28250	27200	35250	19050	27150	27703.02	10.01	0	-5737	28483	27816	27383	26716	26283	28150	27050	15368	8100	5000	19540	50	1	306358899	84249	-1.88	4.40	12	0.25	-14641.00	6257.00	44332	20230712	-37.97	15636	20230103	75.88	44332	-37.97	20230712	15636	75.88	20230103	49900	-44.89	20230712	17600	56.25	20230103	0.29	N	042660	5000	15367 억	30668907	N	N	67	N	N
152	20231204	100418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27450	300	2	1.10	16987450500	611232	36.29	27650	28250	27350	35250	19050	27150	27792.52	10.01	0	-12014	28483	27816	27383	26716	26283	28150	27050	15368	8100	5000	19540	50	1	306358899	84096	-1.87	4.39	12	0.20	-14641.00	6257.00	44332	20230712	-38.08	15636	20230103	75.56	44332	-38.08	20230712	15636	75.56	20230103	49900	-44.99	20230712	17600	55.97	20230103	0.29	N	042660	5000	15367 억	30668907	N	N	67	N	N
153	20231204	090417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28100	950	2	3.50	5330015850	191504	11.37	27650	28250	27400	35250	19050	27150	27833.65	10.01	0	68111	28483	27816	27383	26716	26283	28150	27050	15368	8100	5000	19540	50	1	306358899	86087	-1.92	4.49	12	0.06	-14641.00	6257.00	44332	20230712	-36.61	15636	20230103	79.71	44332	-36.61	20230712	15636	79.71	20230103	49900	-43.69	20230712	17600	59.66	20230103	0.29	N	042660	5000	15367 억	30668907	N	N	67	N	N
154	20231201	160417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27150	-150	5	-0.55	45774805650	1673859	67.45	27000	28050	26950	35450	19150	27300	27347.09	10.07	0	-119677	28333	27816	26883	26366	25433	28075	26625	15368	8150	5000	19650	50	1	306358899	83176	-1.85	4.34	12	0.55	-14641.00	6257.00	44332	20230712	-38.76	15636	20230103	73.64	44332	-38.76	20230712	15636	73.64	20230103	49900	-45.59	20230712	17600	54.26	20230103	0.30	N	042660	5000	15367 억	30848623	N	N	67	N	N
155	20231201	150416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27300	0	3	0.00	42669094450	1559534	62.84	27000	28050	26950	35450	19150	27300	27360.16	10.07	0	-94969	28333	27816	26883	26366	25433	28075	26625	15368	8150	5000	19650	50	1	306358899	83636	-1.86	4.36	12	0.51	-14641.00	6257.00	44332	20230712	-38.42	15636	20230103	74.60	44332	-38.42	20230712	15636	74.60	20230103	49900	-45.29	20230712	17600	55.11	20230103	0.30	N	042660	5000	15367 억	30848623	N	N	3483	N	N
156	20231201	140416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27400	100	2	0.37	37579934550	1373271	55.34	27000	28050	26950	35450	19150	27300	27365.28	10.07	0	-61803	28333	27816	26883	26366	25433	28075	26625	15368	8150	5000	19650	50	1	306358899	83942	-1.87	4.38	12	0.45	-14641.00	6257.00	44332	20230712	-38.19	15636	20230103	75.24	44332	-38.19	20230712	15636	75.24	20230103	49900	-45.09	20230712	17600	55.68	20230103	0.30	N	042660	5000	15367 억	30848623	N	N	3483	N	N
157	20231201	130415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27000	-300	5	-1.10	31589624700	1153891	46.50	27000	28050	26950	35450	19150	27300	27376.62	10.07	0	-79262	28333	27816	26883	26366	25433	28075	26625	15368	8150	5000	19650	50	1	306358899	82717	-1.84	4.32	12	0.38	-14641.00	6257.00	44332	20230712	-39.10	15636	20230103	72.68	44332	-39.10	20230712	15636	72.68	20230103	49900	-45.89	20230712	17600	53.41	20230103	0.30	N	042660	5000	15367 억	30848623	N	N	3483	N	N
158	20231201	120419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27200	-100	5	-0.37	28364762550	1034957	41.71	27000	28050	26950	35450	19150	27300	27406.72	10.07	0	-59802	28333	27816	26883	26366	25433	28075	26625	15368	8150	5000	19650	50	1	306358899	83330	-1.86	4.35	12	0.34	-14641.00	6257.00	44332	20230712	-38.64	15636	20230103	73.96	44332	-38.64	20230712	15636	73.96	20230103	49900	-45.49	20230712	17600	54.55	20230103	0.30	N	042660	5000	15367 억	30848623	N	N	3483	N	N
159	20231201	110418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27550	250	2	0.92	24901962200	907954	36.59	27000	28050	26950	35450	19150	27300	27426.47	10.07	0	-42004	28333	27816	26883	26366	25433	28075	26625	15368	8150	5000	19650	50	1	306358899	84402	-1.88	4.40	12	0.30	-14641.00	6257.00	44332	20230712	-37.86	15636	20230103	76.20	44332	-37.86	20230712	15636	76.20	20230103	49900	-44.79	20230712	17600	56.53	20230103	0.30	N	042660	5000	15367 억	30848623	N	N	3483	N	N
160	20231201	100419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	27500	200	2	0.73	19371417000	706079	28.45	27000	28050	26950	35450	19150	27300	27435.22	10.07	0	-32011	28333	27816	26883	26366	25433	28075	26625	15368	8150	5000	19650	50	1	306358899	84249	-1.88	4.40	12	0.23	-14641.00	6257.00	44332	20230712	-37.97	15636	20230103	75.88	44332	-37.97	20230712	15636	75.88	20230103	49900	-44.89	20230712	17600	56.25	20230103	0.30	N	042660	5000	15367 억	30848623	N	N	3483	N	N
161	20231201	090415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	28050	750	2	2.75	4146909600	149940	6.04	27000	28050	27000	35450	19150	27300	27657.35	10.07	0	10172	28333	27816	26883	26366	25433	28075	26625	15368	8150	5000	19650	50	1	306358899	85934	-1.92	4.48	12	0.05	-14641.00	6257.00	44332	20230712	-36.73	15636	20230103	79.39	44332	-36.73	20230712	15636	79.39	20230103	49900	-43.79	20230712	17600	59.38	20230103	0.30	N	042660	5000	15367 억	30848623	N	N	3483	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History