KissMeData/010140/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	160259	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	29014657940	3766471	153.53	7540	7750	7540	9860	5320	7590	7702.87	20.38	2571815	805098	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.43	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	179368151	N	N	44960	N	N
3	20231229	150257	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	29014657940	3766471	153.53	7540	7750	7540	9860	5320	7590	7702.87	20.38	2571815	805098	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.43	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	179368151	N	N	44960	N	N
4	20231229	140256	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	29014657940	3766471	153.53	7540	7750	7540	9860	5320	7590	7702.87	20.38	2571815	805098	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.43	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	179368151	N	N	44960	N	N
5	20231229	130256	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	29014657940	3766471	153.53	7540	7750	7540	9860	5320	7590	7702.87	20.38	2571815	805098	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.43	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	179368151	N	N	44960	N	N
6	20231229	120256	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	29014657940	3766471	153.53	7540	7750	7540	9860	5320	7590	7702.87	20.38	2571815	805098	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.43	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	179368151	N	N	44960	N	N
7	20231229	110248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	29014657940	3766471	153.53	7540	7750	7540	9860	5320	7590	7702.87	20.38	2571815	805098	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.43	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	179368151	N	N	44960	N	N
8	20231229	100250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	29014657940	3766471	153.53	7540	7750	7540	9860	5320	7590	7702.87	20.38	2571815	805098	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.43	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	179368151	N	N	44960	N	N
9	20231229	090249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	29014657940	3766471	153.53	7540	7750	7540	9860	5320	7590	7702.87	20.38	2571815	805098	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.43	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	179368151	N	N	44960	N	N
10	20231228	160248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7750	160	2	2.11	28771539970	3735108	152.25	7540	7750	7540	9860	5320	7590	7702.87	20.09	0	801697	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68200	-11.01	1.49	12	0.42	-704.00	5187.00	9470	20230802	-18.16	4790	20230106	61.80	9470	-18.16	20230802	4790	61.80	20230106	9470	-18.16	20230802	4790	61.80	20230106	1.08	N	010140	1000	8800 억	176796336	N	N	44478	N	N
11	20231228	150250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7740	150	2	1.98	24899516650	3235138	131.87	7540	7750	7540	9860	5320	7590	7696.59	20.09	0	619686	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	68112	-10.99	1.49	12	0.37	-704.00	5187.00	9470	20230802	-18.27	4790	20230106	61.59	9470	-18.27	20230802	4790	61.59	20230106	9470	-18.27	20230802	4790	61.59	20230106	1.08	N	010140	1000	8800 억	176796336	N	N	33676	N	N
12	20231228	140249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7720	130	2	1.71	21789400120	2832678	115.47	7540	7750	7540	9860	5320	7590	7692.16	20.09	0	441895	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	67936	-10.97	1.49	12	0.32	-704.00	5187.00	9470	20230802	-18.48	4790	20230106	61.17	9470	-18.48	20230802	4790	61.17	20230106	9470	-18.48	20230802	4790	61.17	20230106	1.08	N	010140	1000	8800 억	176796336	N	N	33676	N	N
13	20231228	130247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	120	2	1.58	18626988870	2423059	98.77	7540	7750	7540	9860	5320	7590	7687.39	20.09	0	441030	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	67848	-10.95	1.49	12	0.28	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.08	N	010140	1000	8800 억	176796336	N	N	33676	N	N
14	20231228	120248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	120	2	1.58	15129431940	1970039	80.30	7540	7750	7540	9860	5320	7590	7679.77	20.09	0	366920	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	67848	-10.95	1.49	12	0.22	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.08	N	010140	1000	8800 억	176796336	N	N	33676	N	N
15	20231228	110248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	120	2	1.58	11894901420	1550591	63.21	7540	7750	7540	9860	5320	7590	7671.21	20.09	0	230521	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	67848	-10.95	1.49	12	0.18	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.08	N	010140	1000	8800 억	176796336	N	N	33676	N	N
16	20231228	100247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	120	2	1.58	8979569110	1172193	47.78	7540	7750	7540	9860	5320	7590	7660.50	20.09	0	139689	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	67848	-10.95	1.49	12	0.13	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.08	N	010140	1000	8800 억	176796336	N	N	33676	N	N
17	20231228	090247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7600	10	2	0.13	967054300	127731	5.21	7540	7610	7540	9860	5320	7590	7571.00	20.09	0	17168	7696	7642	7546	7492	7396	7670	7520	8800	2270	1000	5920	10	1	880000000	66880	-10.80	1.47	12	0.01	-704.00	5187.00	9470	20230802	-19.75	4790	20230106	58.66	9470	-19.75	20230802	4790	58.66	20230106	9470	-19.75	20230802	4790	58.66	20230106	1.08	N	010140	1000	8800 억	176796336	N	N	33676	N	N
18	20231227	160247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7590	90	2	1.20	18405866540	2440202	82.88	7450	7600	7450	9750	5250	7500	7542.56	19.89	0	443391	7626	7562	7506	7442	7386	7535	7415	8800	2250	1000	5850	10	1	880000000	66792	-10.78	1.46	12	0.28	-704.00	5187.00	9470	20230802	-19.85	4790	20230106	58.46	9470	-19.85	20230802	4790	58.46	20230106	9470	-19.85	20230802	4790	58.46	20230106	1.09	N	010140	1000	8800 억	175037888	N	N	27574	N	N
19	20231227	150249	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7570	70	2	0.93	16446432520	2181880	74.10	7450	7600	7450	9750	5250	7500	7537.74	19.89	0	383423	7626	7562	7506	7442	7386	7535	7415	8800	2250	1000	5850	10	1	880000000	66616	-10.75	1.46	12	0.25	-704.00	5187.00	9470	20230802	-20.06	4790	20230106	58.04	9470	-20.06	20230802	4790	58.04	20230106	9470	-20.06	20230802	4790	58.04	20230106	1.09	N	010140	1000	8800 억	175037888	N	N	4572	N	N
20	20231227	140248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7570	70	2	0.93	14164711330	1880454	63.87	7450	7600	7450	9750	5250	7500	7532.60	19.89	0	307904	7626	7562	7506	7442	7386	7535	7415	8800	2250	1000	5850	10	1	880000000	66616	-10.75	1.46	12	0.21	-704.00	5187.00	9470	20230802	-20.06	4790	20230106	58.04	9470	-20.06	20230802	4790	58.04	20230106	9470	-20.06	20230802	4790	58.04	20230106	1.09	N	010140	1000	8800 억	175037888	N	N	4572	N	N
21	20231227	130246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7560	60	2	0.80	12807890320	1700892	57.77	7450	7600	7450	9750	5250	7500	7530.10	19.89	0	295127	7626	7562	7506	7442	7386	7535	7415	8800	2250	1000	5850	10	1	880000000	66528	-10.74	1.46	12	0.19	-704.00	5187.00	9470	20230802	-20.17	4790	20230106	57.83	9470	-20.17	20230802	4790	57.83	20230106	9470	-20.17	20230802	4790	57.83	20230106	1.09	N	010140	1000	8800 억	175037888	N	N	4572	N	N
22	20231227	120246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7510	10	2	0.13	9777691900	1300307	44.16	7450	7570	7450	9750	5250	7500	7519.53	19.89	0	77462	7626	7562	7506	7442	7386	7535	7415	8800	2250	1000	5850	10	1	880000000	66088	-10.67	1.45	12	0.15	-704.00	5187.00	9470	20230802	-20.70	4790	20230106	56.78	9470	-20.70	20230802	4790	56.78	20230106	9470	-20.70	20230802	4790	56.78	20230106	1.09	N	010140	1000	8800 억	175037888	N	N	4572	N	N
23	20231227	110248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7540	40	2	0.53	8035778820	1069257	36.31	7450	7570	7450	9750	5250	7500	7515.29	19.89	0	136305	7626	7562	7506	7442	7386	7535	7415	8800	2250	1000	5850	10	1	880000000	66352	-10.71	1.45	12	0.12	-704.00	5187.00	9470	20230802	-20.38	4790	20230106	57.41	9470	-20.38	20230802	4790	57.41	20230106	9470	-20.38	20230802	4790	57.41	20230106	1.09	N	010140	1000	8800 억	175037888	N	N	4572	N	N
24	20231227	100248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7510	10	2	0.13	5850932770	778488	26.44	7450	7570	7450	9750	5250	7500	7515.77	19.89	0	74512	7626	7562	7506	7442	7386	7535	7415	8800	2250	1000	5850	10	1	880000000	66088	-10.67	1.45	12	0.09	-704.00	5187.00	9470	20230802	-20.70	4790	20230106	56.78	9470	-20.70	20230802	4790	56.78	20230106	9470	-20.70	20230802	4790	56.78	20230106	1.09	N	010140	1000	8800 억	175037888	N	N	4572	N	N
25	20231227	090248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7520	20	2	0.27	1050870130	140509	4.77	7450	7530	7450	9750	5250	7500	7479.02	19.89	0	49227	7626	7562	7506	7442	7386	7535	7415	8800	2250	1000	5850	10	1	880000000	66176	-10.68	1.45	12	0.02	-704.00	5187.00	9470	20230802	-20.59	4790	20230106	56.99	9470	-20.59	20230802	4790	56.99	20230106	9470	-20.59	20230802	4790	56.99	20230106	1.09	N	010140	1000	8800 억	175037888	N	N	4572	N	N
26	20231226	160248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7500	0	3	0.00	21689973860	2894924	104.39	7570	7570	7450	9750	5250	7500	7492.40	19.93	-37375	71934	7633	7566	7503	7436	7373	7535	7405	8800	2250	1000	5850	10	1	880000000	66000	-10.65	1.45	12	0.33	-704.00	5187.00	9470	20230802	-20.80	4790	20230106	56.58	9470	-20.80	20230802	4790	56.58	20230106	9470	-20.80	20230802	4790	56.58	20230106	1.09	N	010140	1000	8800 억	175421415	N	N	4572	N	N
27	20231226	150247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7480	-20	5	-0.27	19109114250	2550521	91.97	7570	7570	7450	9750	5250	7500	7492.24	19.93	-37375	3829	7633	7566	7503	7436	7373	7535	7405	8800	2250	1000	5850	10	1	880000000	65824	-10.62	1.44	12	0.29	-704.00	5187.00	9470	20230802	-21.01	4790	20230106	56.16	9470	-21.01	20230802	4790	56.16	20230106	9470	-21.01	20230802	4790	56.16	20230106	1.09	N	010140	1000	8800 억	175421415	N	N	3019	N	N
28	20231226	140248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7490	-10	5	-0.13	16561695510	2210082	79.70	7570	7570	7450	9750	5250	7500	7493.70	19.93	-37375	-98676	7633	7566	7503	7436	7373	7535	7405	8800	2250	1000	5850	10	1	880000000	65912	-10.64	1.44	12	0.25	-704.00	5187.00	9470	20230802	-20.91	4790	20230106	56.37	9470	-20.91	20230802	4790	56.37	20230106	9470	-20.91	20230802	4790	56.37	20230106	1.09	N	010140	1000	8800 억	175421415	N	N	3019	N	N
29	20231226	130248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7480	-20	5	-0.27	13871973970	1850609	66.73	7570	7570	7450	9750	5250	7500	7495.90	19.93	-37375	-42659	7633	7566	7503	7436	7373	7535	7405	8800	2250	1000	5850	10	1	880000000	65824	-10.62	1.44	12	0.21	-704.00	5187.00	9470	20230802	-21.01	4790	20230106	56.16	9470	-21.01	20230802	4790	56.16	20230106	9470	-21.01	20230802	4790	56.16	20230106	1.09	N	010140	1000	8800 억	175421415	N	N	3019	N	N
30	20231226	120248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7500	0	3	0.00	12049108440	1607487	57.97	7570	7570	7450	9750	5250	7500	7495.62	19.93	-37375	-10889	7633	7566	7503	7436	7373	7535	7405	8800	2250	1000	5850	10	1	880000000	66000	-10.65	1.45	12	0.18	-704.00	5187.00	9470	20230802	-20.80	4790	20230106	56.58	9470	-20.80	20230802	4790	56.58	20230106	9470	-20.80	20230802	4790	56.58	20230106	1.09	N	010140	1000	8800 억	175421415	N	N	3019	N	N
31	20231226	110250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7520	20	2	0.27	9967316130	1330189	47.97	7570	7570	7450	9750	5250	7500	7493.16	19.93	-37375	13316	7633	7566	7503	7436	7373	7535	7405	8800	2250	1000	5850	10	1	880000000	66176	-10.68	1.45	12	0.15	-704.00	5187.00	9470	20230802	-20.59	4790	20230106	56.99	9470	-20.59	20230802	4790	56.99	20230106	9470	-20.59	20230802	4790	56.99	20230106	1.09	N	010140	1000	8800 억	175421415	N	N	3019	N	N
32	20231226	100248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7460	-40	5	-0.53	6599508900	881183	31.78	7570	7570	7450	9750	5250	7500	7489.37	19.93	-37375	-82873	7633	7566	7503	7436	7373	7535	7405	8800	2250	1000	5850	10	1	880000000	65648	-10.60	1.44	12	0.10	-704.00	5187.00	9470	20230802	-21.22	4790	20230106	55.74	9470	-21.22	20230802	4790	55.74	20230106	9470	-21.22	20230802	4790	55.74	20230106	1.09	N	010140	1000	8800 억	175421415	N	N	3019	N	N
33	20231226	090248	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7500	0	3	0.00	978648720	129890	4.68	7570	7570	7480	9750	5250	7500	7534.44	19.93	-37375	-28558	7633	7566	7503	7436	7373	7535	7405	8800	2250	1000	5850	10	1	880000000	66000	-10.65	1.45	12	0.01	-704.00	5187.00	9470	20230802	-20.80	4790	20230106	56.58	9470	-20.80	20230802	4790	56.58	20230106	9470	-20.80	20230802	4790	56.58	20230106	1.09	N	010140	1000	8800 억	175421415	N	N	3019	N	N
34	20231222	160245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7500	-20	5	-0.27	20676044220	2752556	67.56	7550	7570	7440	9770	5270	7520	7511.61	19.93	-65922	214971	7800	7660	7550	7410	7300	7605	7355	8800	2250	1000	5860	10	1	880000000	66000	-10.65	1.45	12	0.31	-704.00	5187.00	9470	20230802	-20.80	4790	20230106	56.58	9470	-20.80	20230802	4790	56.58	20230106	9470	-20.80	20230802	4790	56.58	20230106	1.08	N	010140	1000	8800 억	175423717	N	N	3019	N	N
35	20231222	150245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7510	-10	5	-0.13	18531848250	2466849	60.55	7550	7570	7440	9770	5270	7520	7512.36	19.93	-65922	221151	7800	7660	7550	7410	7300	7605	7355	8800	2250	1000	5860	10	1	880000000	66088	-10.67	1.45	12	0.28	-704.00	5187.00	9470	20230802	-20.70	4790	20230106	56.78	9470	-20.70	20230802	4790	56.78	20230106	9470	-20.70	20230802	4790	56.78	20230106	1.08	N	010140	1000	8800 억	175423717	N	N	31396	N	N
36	20231222	140244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7540	20	2	0.27	16446530770	2189628	53.74	7550	7570	7440	9770	5270	7520	7511.11	19.93	-65922	180971	7800	7660	7550	7410	7300	7605	7355	8800	2250	1000	5860	10	1	880000000	66352	-10.71	1.45	12	0.25	-704.00	5187.00	9470	20230802	-20.38	4790	20230106	57.41	9470	-20.38	20230802	4790	57.41	20230106	9470	-20.38	20230802	4790	57.41	20230106	1.08	N	010140	1000	8800 억	175423717	N	N	31396	N	N
37	20231222	130242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7540	20	2	0.27	14309603070	1905725	46.77	7550	7570	7440	9770	5270	7520	7508.74	19.93	-65922	130447	7800	7660	7550	7410	7300	7605	7355	8800	2250	1000	5860	10	1	880000000	66352	-10.71	1.45	12	0.22	-704.00	5187.00	9470	20230802	-20.38	4790	20230106	57.41	9470	-20.38	20230802	4790	57.41	20230106	9470	-20.38	20230802	4790	57.41	20230106	1.08	N	010140	1000	8800 억	175423717	N	N	31396	N	N
38	20231222	120243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	10	2	0.13	12160589540	1620632	39.78	7550	7570	7440	9770	5270	7520	7503.61	19.93	-65922	126770	7800	7660	7550	7410	7300	7605	7355	8800	2250	1000	5860	10	1	880000000	66264	-10.70	1.45	12	0.18	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.08	N	010140	1000	8800 억	175423717	N	N	31396	N	N
39	20231222	110244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7510	-10	5	-0.13	9633917630	1285091	31.54	7550	7570	7440	9770	5270	7520	7496.68	19.93	-65922	31114	7800	7660	7550	7410	7300	7605	7355	8800	2250	1000	5860	10	1	880000000	66088	-10.67	1.45	12	0.15	-704.00	5187.00	9470	20230802	-20.70	4790	20230106	56.78	9470	-20.70	20230802	4790	56.78	20230106	9470	-20.70	20230802	4790	56.78	20230106	1.08	N	010140	1000	8800 억	175423717	N	N	31396	N	N
40	20231222	100243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7480	-40	5	-0.53	7910663000	1055215	25.90	7550	7570	7440	9770	5270	7520	7496.73	19.93	-65922	-22097	7800	7660	7550	7410	7300	7605	7355	8800	2250	1000	5860	10	1	880000000	65824	-10.62	1.44	12	0.12	-704.00	5187.00	9470	20230802	-21.01	4790	20230106	56.16	9470	-21.01	20230802	4790	56.16	20230106	9470	-21.01	20230802	4790	56.16	20230106	1.08	N	010140	1000	8800 억	175423717	N	N	31396	N	N
41	20231222	090243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7540	20	2	0.27	550168510	72893	1.79	7550	7570	7530	9770	5270	7520	7547.62	19.93	-65922	5807	7800	7660	7550	7410	7300	7605	7355	8800	2250	1000	5860	10	1	880000000	66352	-10.71	1.45	12	0.01	-704.00	5187.00	9470	20230802	-20.38	4790	20230106	57.41	9470	-20.38	20230802	4790	57.41	20230106	9470	-20.38	20230802	4790	57.41	20230106	1.08	N	010140	1000	8800 억	175423717	N	N	31396	N	N
42	20231221	160243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7520	-150	5	-1.96	30515627060	4049898	90.44	7600	7690	7440	9970	5370	7670	7534.91	19.99	-54467	-632529	7910	7790	7680	7560	7450	7850	7620	8800	2300	1000	5980	10	1	880000000	66176	-10.68	1.45	12	0.46	-704.00	5187.00	9470	20230802	-20.59	4790	20230106	56.99	9470	-20.59	20230802	4790	56.99	20230106	9470	-20.59	20230802	4790	56.99	20230106	1.11	N	010140	1000	8800 억	175941747	N	N	31396	N	N
43	20231221	150244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7510	-160	5	-2.09	28204488820	3742334	83.57	7600	7690	7440	9970	5370	7670	7536.56	19.99	-54467	-678162	7910	7790	7680	7560	7450	7850	7620	8800	2300	1000	5980	10	1	880000000	66088	-10.67	1.45	12	0.43	-704.00	5187.00	9470	20230802	-20.70	4790	20230106	56.78	9470	-20.70	20230802	4790	56.78	20230106	9470	-20.70	20230802	4790	56.78	20230106	1.11	N	010140	1000	8800 억	175941747	N	N	13624	N	N
44	20231221	140241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7490	-180	5	-2.35	22963054940	3045008	68.00	7600	7690	7440	9970	5370	7670	7541.16	19.99	-54467	-542315	7910	7790	7680	7560	7450	7850	7620	8800	2300	1000	5980	10	1	880000000	65912	-10.64	1.44	12	0.35	-704.00	5187.00	9470	20230802	-20.91	4790	20230106	56.37	9470	-20.91	20230802	4790	56.37	20230106	9470	-20.91	20230802	4790	56.37	20230106	1.11	N	010140	1000	8800 억	175941747	N	N	13624	N	N
45	20231221	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	-140	5	-1.83	15232058910	2011828	44.92	7600	7690	7520	9970	5370	7670	7571.19	19.99	-54467	-336683	7910	7790	7680	7560	7450	7850	7620	8800	2300	1000	5980	10	1	880000000	66264	-10.70	1.45	12	0.23	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.11	N	010140	1000	8800 억	175941747	N	N	13624	N	N
46	20231221	120243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7540	-130	5	-1.69	12273990680	1619051	36.15	7600	7690	7520	9970	5370	7670	7580.91	19.99	-54467	-178288	7910	7790	7680	7560	7450	7850	7620	8800	2300	1000	5980	10	1	880000000	66352	-10.71	1.45	12	0.18	-704.00	5187.00	9470	20230802	-20.38	4790	20230106	57.41	9470	-20.38	20230802	4790	57.41	20230106	9470	-20.38	20230802	4790	57.41	20230106	1.11	N	010140	1000	8800 억	175941747	N	N	13624	N	N
47	20231221	110244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	-140	5	-1.83	10401460650	1370908	30.61	7600	7690	7520	9970	5370	7670	7587.21	19.99	-54467	-159874	7910	7790	7680	7560	7450	7850	7620	8800	2300	1000	5980	10	1	880000000	66264	-10.70	1.45	12	0.16	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.11	N	010140	1000	8800 억	175941747	N	N	13624	N	N
48	20231221	100241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7590	-80	5	-1.04	5779844410	758613	16.94	7600	7690	7550	9970	5370	7670	7618.88	19.99	-54467	-167059	7910	7790	7680	7560	7450	7850	7620	8800	2300	1000	5980	10	1	880000000	66792	-10.78	1.46	12	0.09	-704.00	5187.00	9470	20230802	-19.85	4790	20230106	58.46	9470	-19.85	20230802	4790	58.46	20230106	9470	-19.85	20230802	4790	58.46	20230106	1.11	N	010140	1000	8800 억	175941747	N	N	13624	N	N
49	20231221	090243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7590	-80	5	-1.04	703575480	92572	2.07	7600	7640	7580	9970	5370	7670	7599.40	19.99	-54467	-7337	7910	7790	7680	7560	7450	7850	7620	8800	2300	1000	5980	10	1	880000000	66792	-10.78	1.46	12	0.01	-704.00	5187.00	9470	20230802	-19.85	4790	20230106	58.46	9470	-19.85	20230802	4790	58.46	20230106	9470	-19.85	20230802	4790	58.46	20230106	1.11	N	010140	1000	8800 억	175941747	N	N	13624	N	N
50	20231220	160243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7670	110	2	1.46	34412012990	4468511	104.70	7570	7800	7570	9820	5300	7560	7701.02	19.95	-132962	794651	7726	7642	7546	7462	7366	7685	7505	8800	2260	1000	5890	10	1	880000000	67496	-10.89	1.48	12	0.51	-704.00	5187.00	9470	20230802	-19.01	4790	20230106	60.13	9470	-19.01	20230802	4790	60.13	20230106	9470	-19.01	20230802	4790	60.13	20230106	1.11	N	010140	1000	8800 억	175578740	N	N	13624	N	N
51	20231220	150255	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7660	100	2	1.32	32043345870	4159716	97.47	7570	7800	7570	9820	5300	7560	7703.25	19.95	-132962	800192	7726	7642	7546	7462	7366	7685	7505	8800	2260	1000	5890	10	1	880000000	67408	-10.88	1.48	12	0.47	-704.00	5187.00	9470	20230802	-19.11	4790	20230106	59.92	9470	-19.11	20230802	4790	59.92	20230106	9470	-19.11	20230802	4790	59.92	20230106	1.11	N	010140	1000	8800 억	175578740	N	N	2283	N	N
52	20231220	140300	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7700	140	2	1.85	27414094510	3557760	83.36	7570	7800	7570	9820	5300	7560	7705.44	19.95	-132962	872583	7726	7642	7546	7462	7366	7685	7505	8800	2260	1000	5890	10	1	880000000	67760	-10.94	1.48	12	0.40	-704.00	5187.00	9470	20230802	-18.69	4790	20230106	60.75	9470	-18.69	20230802	4790	60.75	20230106	9470	-18.69	20230802	4790	60.75	20230106	1.11	N	010140	1000	8800 억	175578740	N	N	2283	N	N
53	20231220	130257	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7690	130	2	1.72	24477226700	3175905	74.42	7570	7800	7570	9820	5300	7560	7707.17	19.95	-132962	748646	7726	7642	7546	7462	7366	7685	7505	8800	2260	1000	5890	10	1	880000000	67672	-10.92	1.48	12	0.36	-704.00	5187.00	9470	20230802	-18.80	4790	20230106	60.54	9470	-18.80	20230802	4790	60.54	20230106	9470	-18.80	20230802	4790	60.54	20230106	1.11	N	010140	1000	8800 억	175578740	N	N	2283	N	N
54	20231220	120241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7710	150	2	1.98	21159114820	2745079	64.32	7570	7800	7570	9820	5300	7560	7708.02	19.95	-132962	738725	7726	7642	7546	7462	7366	7685	7505	8800	2260	1000	5890	10	1	880000000	67848	-10.95	1.49	12	0.31	-704.00	5187.00	9470	20230802	-18.59	4790	20230106	60.96	9470	-18.59	20230802	4790	60.96	20230106	9470	-18.59	20230802	4790	60.96	20230106	1.11	N	010140	1000	8800 억	175578740	N	N	2283	N	N
55	20231220	110244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7700	140	2	1.85	18220295670	2363054	55.37	7570	7800	7570	9820	5300	7560	7710.49	19.95	-132962	697422	7726	7642	7546	7462	7366	7685	7505	8800	2260	1000	5890	10	1	880000000	67760	-10.94	1.48	12	0.27	-704.00	5187.00	9470	20230802	-18.69	4790	20230106	60.75	9470	-18.69	20230802	4790	60.75	20230106	9470	-18.69	20230802	4790	60.75	20230106	1.11	N	010140	1000	8800 억	175578740	N	N	2283	N	N
56	20231220	100242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7730	170	2	2.25	13737100500	1782678	41.77	7570	7800	7570	9820	5300	7560	7705.88	19.95	-132962	653250	7726	7642	7546	7462	7366	7685	7505	8800	2260	1000	5890	10	1	880000000	68024	-10.98	1.49	12	0.20	-704.00	5187.00	9470	20230802	-18.37	4790	20230106	61.38	9470	-18.37	20230802	4790	61.38	20230106	9470	-18.37	20230802	4790	61.38	20230106	1.11	N	010140	1000	8800 억	175578740	N	N	2283	N	N
57	20231220	090243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7670	110	2	1.46	1464571340	191615	4.49	7570	7720	7570	9820	5300	7560	7643.31	19.95	-132962	125406	7726	7642	7546	7462	7366	7685	7505	8800	2260	1000	5890	10	1	880000000	67496	-10.89	1.48	12	0.02	-704.00	5187.00	9470	20230802	-19.01	4790	20230106	60.13	9470	-19.01	20230802	4790	60.13	20230106	9470	-19.01	20230802	4790	60.13	20230106	1.11	N	010140	1000	8800 억	175578740	N	N	2283	N	N
58	20231219	160243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7560	50	2	0.67	32019523480	4236250	30.71	7490	7630	7450	9760	5260	7510	7558.46	19.82	63005	427504	8196	7852	7556	7212	6916	7705	7065	8800	2250	1000	5850	10	1	880000000	66528	-10.74	1.46	12	0.48	-704.00	5187.00	9470	20230802	-20.17	4790	20230106	57.83	9470	-20.17	20230802	4790	57.83	20230106	9470	-20.17	20230802	4790	57.83	20230106	1.10	N	010140	1000	8800 억	174381003	N	N	2283	N	N
59	20231219	150244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7570	60	2	0.80	29223698910	3866340	28.03	7490	7630	7450	9760	5260	7510	7558.49	19.82	63005	458750	8196	7852	7556	7212	6916	7705	7065	8800	2250	1000	5850	10	1	880000000	66616	-10.75	1.46	12	0.44	-704.00	5187.00	9470	20230802	-20.06	4790	20230106	58.04	9470	-20.06	20230802	4790	58.04	20230106	9470	-20.06	20230802	4790	58.04	20230106	1.10	N	010140	1000	8800 억	174381003	N	N	2559	N	N
60	20231219	140244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7560	50	2	0.67	25920455730	3430091	24.86	7490	7630	7450	9760	5260	7510	7556.79	19.82	63005	462798	8196	7852	7556	7212	6916	7705	7065	8800	2250	1000	5850	10	1	880000000	66528	-10.74	1.46	12	0.39	-704.00	5187.00	9470	20230802	-20.17	4790	20230106	57.83	9470	-20.17	20230802	4790	57.83	20230106	9470	-20.17	20230802	4790	57.83	20230106	1.10	N	010140	1000	8800 억	174381003	N	N	2559	N	N
61	20231219	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7600	90	2	1.20	22745590160	3011822	21.83	7490	7630	7450	9760	5260	7510	7552.11	19.82	63005	393785	8196	7852	7556	7212	6916	7705	7065	8800	2250	1000	5850	10	1	880000000	66880	-10.80	1.47	12	0.34	-704.00	5187.00	9470	20230802	-19.75	4790	20230106	58.66	9470	-19.75	20230802	4790	58.66	20230106	9470	-19.75	20230802	4790	58.66	20230106	1.10	N	010140	1000	8800 억	174381003	N	N	2559	N	N
62	20231219	120244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7630	120	2	1.60	20001701070	2651193	19.22	7490	7630	7450	9760	5260	7510	7544.42	19.82	63005	343827	8196	7852	7556	7212	6916	7705	7065	8800	2250	1000	5850	10	1	880000000	67144	-10.84	1.47	12	0.30	-704.00	5187.00	9470	20230802	-19.43	4790	20230106	59.29	9470	-19.43	20230802	4790	59.29	20230106	9470	-19.43	20230802	4790	59.29	20230106	1.10	N	010140	1000	8800 억	174381003	N	N	2559	N	N
63	20231219	110244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7570	60	2	0.80	15919448860	2114290	15.33	7490	7600	7450	9760	5260	7510	7529.46	19.82	63005	270676	8196	7852	7556	7212	6916	7705	7065	8800	2250	1000	5850	10	1	880000000	66616	-10.75	1.46	12	0.24	-704.00	5187.00	9470	20230802	-20.06	4790	20230106	58.04	9470	-20.06	20230802	4790	58.04	20230106	9470	-20.06	20230802	4790	58.04	20230106	1.10	N	010140	1000	8800 억	174381003	N	N	2559	N	N
64	20231219	100242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7570	60	2	0.80	12601874030	1675386	12.14	7490	7600	7450	9760	5260	7510	7521.77	19.82	63005	226251	8196	7852	7556	7212	6916	7705	7065	8800	2250	1000	5850	10	1	880000000	66616	-10.75	1.46	12	0.19	-704.00	5187.00	9470	20230802	-20.06	4790	20230106	58.04	9470	-20.06	20230802	4790	58.04	20230106	9470	-20.06	20230802	4790	58.04	20230106	1.10	N	010140	1000	8800 억	174381003	N	N	2559	N	N
65	20231219	090242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7470	-40	5	-0.53	1181980860	157748	1.14	7490	7540	7460	9760	5260	7510	7492.82	19.82	63005	20128	8196	7852	7556	7212	6916	7705	7065	8800	2250	1000	5850	10	1	880000000	65736	-10.61	1.44	12	0.02	-704.00	5187.00	9470	20230802	-21.12	4790	20230106	55.95	9470	-21.12	20230802	4790	55.95	20230106	9470	-21.12	20230802	4790	55.95	20230106	1.10	N	010140	1000	8800 억	174381003	N	N	2559	N	N
66	20231218	160244	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7510	-450	5	-5.65	102258443480	13640015	413.03	7900	7900	7260	10340	5580	7960	7496.62	19.92	-249628	-1096484	8093	8026	7973	7906	7853	8000	7880	8800	2380	1000	6200	10	1	880000000	66088	-10.67	1.45	12	1.55	-704.00	5187.00	9470	20230802	-20.70	4790	20230106	56.78	9470	-20.70	20230802	4790	56.78	20230106	9470	-20.70	20230802	4790	56.78	20230106	1.11	N	010140	1000	8800 억	175296857	N	N	2559	N	N
67	20231218	150242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7500	-460	5	-5.78	97788223720	13044827	395.01	7900	7900	7260	10340	5580	7960	7495.99	19.92	-249628	-1161077	8093	8026	7973	7906	7853	8000	7880	8800	2380	1000	6200	10	1	880000000	66000	-10.65	1.45	12	1.48	-704.00	5187.00	9470	20230802	-20.80	4790	20230106	56.58	9470	-20.80	20230802	4790	56.58	20230106	9470	-20.80	20230802	4790	56.58	20230106	1.11	N	010140	1000	8800 억	175296857	N	N	49220	N	N
68	20231218	140242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7580	-380	5	-4.77	87988186940	11741024	355.53	7900	7900	7260	10340	5580	7960	7493.71	19.92	-249628	-1000302	8093	8026	7973	7906	7853	8000	7880	8800	2380	1000	6200	10	1	880000000	66704	-10.77	1.46	12	1.33	-704.00	5187.00	9470	20230802	-19.96	4790	20230106	58.25	9470	-19.96	20230802	4790	58.25	20230106	9470	-19.96	20230802	4790	58.25	20230106	1.11	N	010140	1000	8800 억	175296857	N	N	49220	N	N
69	20231218	130242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7520	-440	5	-5.53	80828977870	10793018	326.82	7900	7900	7260	10340	5580	7960	7488.59	19.92	-249628	-1094117	8093	8026	7973	7906	7853	8000	7880	8800	2380	1000	6200	10	1	880000000	66176	-10.68	1.45	12	1.23	-704.00	5187.00	9470	20230802	-20.59	4790	20230106	56.99	9470	-20.59	20230802	4790	56.99	20230106	9470	-20.59	20230802	4790	56.99	20230106	1.11	N	010140	1000	8800 억	175296857	N	N	49220	N	N
70	20231218	120240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	-430	5	-5.40	76357779950	10199099	308.84	7900	7900	7260	10340	5580	7960	7486.28	19.92	-249628	-1148082	8093	8026	7973	7906	7853	8000	7880	8800	2380	1000	6200	10	1	880000000	66264	-10.70	1.45	12	1.16	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.11	N	010140	1000	8800 억	175296857	N	N	49220	N	N
71	20231218	110241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7530	-430	5	-5.40	68631985250	9177779	277.91	7900	7900	7260	10340	5580	7960	7477.56	19.92	-249628	-1293017	8093	8026	7973	7906	7853	8000	7880	8800	2380	1000	6200	10	1	880000000	66264	-10.70	1.45	12	1.04	-704.00	5187.00	9470	20230802	-20.49	4790	20230106	57.20	9470	-20.49	20230802	4790	57.20	20230106	9470	-20.49	20230802	4790	57.20	20230106	1.11	N	010140	1000	8800 억	175296857	N	N	49220	N	N
72	20231218	100241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7510	-450	5	-5.65	58060836740	7773172	235.38	7900	7900	7260	10340	5580	7960	7468.79	19.92	-249628	-1450807	8093	8026	7973	7906	7853	8000	7880	8800	2380	1000	6200	10	1	880000000	66088	-10.67	1.45	12	0.88	-704.00	5187.00	9470	20230802	-20.70	4790	20230106	56.78	9470	-20.70	20230802	4790	56.78	20230106	9470	-20.70	20230802	4790	56.78	20230106	1.11	N	010140	1000	8800 억	175296857	N	N	49220	N	N
73	20231218	090238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7740	-220	5	-2.76	3573093240	456852	13.83	7900	7900	7710	10340	5580	7960	7818.19	19.92	-249628	-165071	8093	8026	7973	7906	7853	8000	7880	8800	2380	1000	6200	10	1	880000000	68112	-10.99	1.49	12	0.05	-704.00	5187.00	9470	20230802	-18.27	4790	20230106	61.59	9470	-18.27	20230802	4790	61.59	20230106	9470	-18.27	20230802	4790	61.59	20230106	1.11	N	010140	1000	8800 억	175296857	N	N	49220	N	N
74	20231215	160240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7960	-30	5	-0.38	26279883310	3292511	60.14	8030	8040	7920	10380	5600	7990	7981.75	19.89	-67035	321876	8116	8052	7936	7872	7756	8085	7905	8800	2390	1000	6230	10	1	880000000	70048	-11.31	1.53	12	0.37	-704.00	5187.00	9470	20230802	-15.95	4790	20230106	66.18	9470	-15.95	20230802	4790	66.18	20230106	9470	-15.95	20230802	4790	66.18	20230106	1.10	N	010140	1000	8800 억	175072819	N	N	49220	N	N
75	20231215	150242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8000	10	2	0.13	21088391170	2641112	48.24	8030	8040	7920	10380	5600	7990	7984.66	19.89	-67035	330990	8116	8052	7936	7872	7756	8085	7905	8800	2390	1000	6230	10	1	880000000	70400	-11.36	1.54	12	0.30	-704.00	5187.00	9470	20230802	-15.52	4790	20230106	67.01	9470	-15.52	20230802	4790	67.01	20230106	9470	-15.52	20230802	4790	67.01	20230106	1.10	N	010140	1000	8800 억	175072819	N	N	17407	N	N
76	20231215	140242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7940	-50	5	-0.63	16364859750	2049099	37.43	8030	8040	7920	10380	5600	7990	7986.37	19.89	-67035	327088	8116	8052	7936	7872	7756	8085	7905	8800	2390	1000	6230	10	1	880000000	69872	-11.28	1.53	12	0.23	-704.00	5187.00	9470	20230802	-16.16	4790	20230106	65.76	9470	-16.16	20230802	4790	65.76	20230106	9470	-16.16	20230802	4790	65.76	20230106	1.10	N	010140	1000	8800 억	175072819	N	N	17407	N	N
77	20231215	130240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	-10	5	-0.13	12974825280	1622673	29.64	8030	8040	7920	10380	5600	7990	7995.96	19.89	-67035	306552	8116	8052	7936	7872	7756	8085	7905	8800	2390	1000	6230	10	1	880000000	70224	-11.34	1.54	12	0.18	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.10	N	010140	1000	8800 억	175072819	N	N	17407	N	N
78	20231215	120240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8000	10	2	0.13	10894942820	1361990	24.88	8030	8040	7920	10380	5600	7990	7999.28	19.89	-67035	229184	8116	8052	7936	7872	7756	8085	7905	8800	2390	1000	6230	10	1	880000000	70400	-11.36	1.54	12	0.15	-704.00	5187.00	9470	20230802	-15.52	4790	20230106	67.01	9470	-15.52	20230802	4790	67.01	20230106	9470	-15.52	20230802	4790	67.01	20230106	1.10	N	010140	1000	8800 억	175072819	N	N	17407	N	N
79	20231215	110241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	0	3	0.00	9167495900	1145990	20.93	8030	8040	7920	10380	5600	7990	7999.63	19.89	-67035	188857	8116	8052	7936	7872	7756	8085	7905	8800	2390	1000	6230	10	1	880000000	70312	-11.35	1.54	12	0.13	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.10	N	010140	1000	8800 억	175072819	N	N	17407	N	N
80	20231215	100242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8020	30	2	0.38	6307952820	789257	14.42	8030	8040	7920	10380	5600	7990	7992.27	19.89	-67035	109221	8116	8052	7936	7872	7756	8085	7905	8800	2390	1000	6230	10	1	880000000	70576	-11.39	1.55	12	0.09	-704.00	5187.00	9470	20230802	-15.31	4790	20230106	67.43	9470	-15.31	20230802	4790	67.43	20230106	9470	-15.31	20230802	4790	67.43	20230106	1.10	N	010140	1000	8800 억	175072819	N	N	17407	N	N
81	20231215	090240	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8030	40	2	0.50	372701530	46412	0.85	8030	8040	8020	10380	5600	7990	8030.31	19.89	-67035	-7075	8116	8052	7936	7872	7756	8085	7905	8800	2390	1000	6230	10	1	880000000	70664	-11.41	1.55	12	0.01	-704.00	5187.00	9470	20230802	-15.21	4790	20230106	67.64	9470	-15.21	20230802	4790	67.64	20230106	9470	-15.21	20230802	4790	67.64	20230106	1.10	N	010140	1000	8800 억	175072819	N	N	17407	N	N
82	20231214	160241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	130	2	1.65	43168328890	5435502	212.18	7960	8000	7820	10210	5510	7860	7941.82	19.85	-105532	411837	8013	7936	7893	7816	7773	7915	7795	8800	2350	1000	6130	10	1	880000000	70312	-11.35	1.54	12	0.62	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.11	N	010140	1000	8800 억	174694388	N	N	17407	N	N
83	20231214	150247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	120	2	1.53	31359127490	3957542	154.49	7960	8000	7820	10210	5510	7860	7923.89	19.85	-105532	445106	8013	7936	7893	7816	7773	7915	7795	8800	2350	1000	6130	10	1	880000000	70224	-11.34	1.54	12	0.45	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.11	N	010140	1000	8800 억	174694388	N	N	8126	N	N
84	20231214	140247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	130	2	1.65	26495221370	3348202	130.70	7960	8000	7820	10210	5510	7860	7913.27	19.85	-105532	386837	8013	7936	7893	7816	7773	7915	7795	8800	2350	1000	6130	10	1	880000000	70312	-11.35	1.54	12	0.38	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.11	N	010140	1000	8800 억	174694388	N	N	8126	N	N
85	20231214	130247	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7950	90	2	1.15	21015040120	2660801	103.87	7960	7990	7820	10210	5510	7860	7898.01	19.85	-105532	209086	8013	7936	7893	7816	7773	7915	7795	8800	2350	1000	6130	10	1	880000000	69960	-11.29	1.53	12	0.30	-704.00	5187.00	9470	20230802	-16.05	4790	20230106	65.97	9470	-16.05	20230802	4790	65.97	20230106	9470	-16.05	20230802	4790	65.97	20230106	1.11	N	010140	1000	8800 억	174694388	N	N	8126	N	N
86	20231214	120250	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7930	70	2	0.89	17166879500	2175851	84.94	7960	7990	7820	10210	5510	7860	7889.73	19.85	-105532	105126	8013	7936	7893	7816	7773	7915	7795	8800	2350	1000	6130	10	1	880000000	69784	-11.26	1.53	12	0.25	-704.00	5187.00	9470	20230802	-16.26	4790	20230106	65.55	9470	-16.26	20230802	4790	65.55	20230106	9470	-16.26	20230802	4790	65.55	20230106	1.11	N	010140	1000	8800 억	174694388	N	N	8126	N	N
87	20231214	110243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7850	-10	5	-0.13	13676534990	1733852	67.68	7960	7990	7820	10210	5510	7860	7887.95	19.85	-105532	77272	8013	7936	7893	7816	7773	7915	7795	8800	2350	1000	6130	10	1	880000000	69080	-11.15	1.51	12	0.20	-704.00	5187.00	9470	20230802	-17.11	4790	20230106	63.88	9470	-17.11	20230802	4790	63.88	20230106	9470	-17.11	20230802	4790	63.88	20230106	1.11	N	010140	1000	8800 억	174694388	N	N	8126	N	N
88	20231214	100239	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7890	30	2	0.38	7832819480	989226	38.62	7960	7990	7860	10210	5510	7860	7918.13	19.85	-105532	12978	8013	7936	7893	7816	7773	7915	7795	8800	2350	1000	6130	10	1	880000000	69432	-11.21	1.52	12	0.11	-704.00	5187.00	9470	20230802	-16.68	4790	20230106	64.72	9470	-16.68	20230802	4790	64.72	20230106	9470	-16.68	20230802	4790	64.72	20230106	1.11	N	010140	1000	8800 억	174694388	N	N	8126	N	N
89	20231214	090229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7950	90	2	1.15	1276004160	160747	6.27	7960	7960	7860	10210	5510	7860	7937.97	19.85	-105532	11371	8013	7936	7893	7816	7773	7915	7795	8800	2350	1000	6130	10	1	880000000	69960	-11.29	1.53	12	0.02	-704.00	5187.00	9470	20230802	-16.05	4790	20230106	65.97	9470	-16.05	20230802	4790	65.97	20230106	9470	-16.05	20230802	4790	65.97	20230106	1.11	N	010140	1000	8800 억	174694388	N	N	8126	N	N
90	20231213	160238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7860	-150	5	-1.87	20075835600	2546137	83.21	7940	7970	7850	10410	5610	8010	7884.79	19.86	32916	16877	8170	8090	7960	7880	7750	8130	7920	8800	2400	1000	6240	10	1	880000000	69168	-11.16	1.52	12	0.29	-704.00	5187.00	9470	20230802	-17.00	4790	20230106	64.09	9470	-17.00	20230802	4790	64.09	20230106	9470	-17.00	20230802	4790	64.09	20230106	1.10	N	010140	1000	8800 억	174772173	N	N	8126	N	N
91	20231213	150245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7860	-150	5	-1.87	18129058370	2298543	75.12	7940	7970	7850	10410	5610	8010	7887.14	19.86	32916	-21939	8170	8090	7960	7880	7750	8130	7920	8800	2400	1000	6240	10	1	880000000	69168	-11.16	1.52	12	0.26	-704.00	5187.00	9470	20230802	-17.00	4790	20230106	64.09	9470	-17.00	20230802	4790	64.09	20230106	9470	-17.00	20230802	4790	64.09	20230106	1.10	N	010140	1000	8800 억	174772173	N	N	8821	N	N
92	20231213	140246	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7860	-150	5	-1.87	13868084170	1756989	57.42	7940	7970	7850	10410	5610	8010	7893.03	19.86	32916	-196631	8170	8090	7960	7880	7750	8130	7920	8800	2400	1000	6240	10	1	880000000	69168	-11.16	1.52	12	0.20	-704.00	5187.00	9470	20230802	-17.00	4790	20230106	64.09	9470	-17.00	20230802	4790	64.09	20230106	9470	-17.00	20230802	4790	64.09	20230106	1.10	N	010140	1000	8800 억	174772173	N	N	8821	N	N
93	20231213	130243	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7900	-110	5	-1.37	11580790780	1466410	47.92	7940	7970	7860	10410	5610	8010	7897.29	19.86	32916	-167901	8170	8090	7960	7880	7750	8130	7920	8800	2400	1000	6240	10	1	880000000	69520	-11.22	1.52	12	0.17	-704.00	5187.00	9470	20230802	-16.58	4790	20230106	64.93	9470	-16.58	20230802	4790	64.93	20230106	9470	-16.58	20230802	4790	64.93	20230106	1.10	N	010140	1000	8800 억	174772173	N	N	8821	N	N
94	20231213	120242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7880	-130	5	-1.62	10326463040	1307498	42.73	7940	7970	7860	10410	5610	8010	7897.79	19.86	32916	-162173	8170	8090	7960	7880	7750	8130	7920	8800	2400	1000	6240	10	1	880000000	69344	-11.19	1.52	12	0.15	-704.00	5187.00	9470	20230802	-16.79	4790	20230106	64.51	9470	-16.79	20230802	4790	64.51	20230106	9470	-16.79	20230802	4790	64.51	20230106	1.10	N	010140	1000	8800 억	174772173	N	N	8821	N	N
95	20231213	110242	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7890	-120	5	-1.50	8346874500	1056878	34.54	7940	7970	7860	10410	5610	8010	7897.56	19.86	32916	-148502	8170	8090	7960	7880	7750	8130	7920	8800	2400	1000	6240	10	1	880000000	69432	-11.21	1.52	12	0.12	-704.00	5187.00	9470	20230802	-16.68	4790	20230106	64.72	9470	-16.68	20230802	4790	64.72	20230106	9470	-16.68	20230802	4790	64.72	20230106	1.10	N	010140	1000	8800 억	174772173	N	N	8821	N	N
96	20231213	100245	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7880	-130	5	-1.62	6115898820	773557	25.28	7940	7970	7870	10410	5610	8010	7906.06	19.86	32916	-129484	8170	8090	7960	7880	7750	8130	7920	8800	2400	1000	6240	10	1	880000000	69344	-11.19	1.52	12	0.09	-704.00	5187.00	9470	20230802	-16.79	4790	20230106	64.51	9470	-16.79	20230802	4790	64.51	20230106	9470	-16.79	20230802	4790	64.51	20230106	1.10	N	010140	1000	8800 억	174772173	N	N	8821	N	N
97	20231213	090241	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7930	-80	5	-1.00	1102604940	138906	4.54	7940	7970	7910	10410	5610	8010	7937.21	19.86	32916	-40423	8170	8090	7960	7880	7750	8130	7920	8800	2400	1000	6240	10	1	880000000	69784	-11.26	1.53	12	0.02	-704.00	5187.00	9470	20230802	-16.26	4790	20230106	65.55	9470	-16.26	20230802	4790	65.55	20230106	9470	-16.26	20230802	4790	65.55	20230106	1.10	N	010140	1000	8800 억	174772173	N	N	8821	N	N
98	20231212	160232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8010	150	2	1.91	24270810510	3044313	97.70	7900	8040	7830	10210	5510	7860	7972.48	19.89	3104	19739	8080	7970	7820	7710	7560	7895	7635	8800	2350	1000	6130	10	1	880000000	70488	-11.38	1.54	12	0.35	-704.00	5187.00	9470	20230802	-15.42	4790	20230106	67.22	9470	-15.42	20230802	4790	67.22	20230106	9470	-15.42	20230802	4790	67.22	20230106	1.09	N	010140	1000	8800 억	175045838	N	N	8821	N	N
99	20231212	150238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8030	170	2	2.16	21458671140	2693617	86.45	7900	8030	7830	10210	5510	7860	7966.49	19.89	3104	67089	8080	7970	7820	7710	7560	7895	7635	8800	2350	1000	6130	10	1	880000000	70664	-11.41	1.55	12	0.31	-704.00	5187.00	9470	20230802	-15.21	4790	20230106	67.64	9470	-15.21	20230802	4790	67.64	20230106	9470	-15.21	20230802	4790	67.64	20230106	1.09	N	010140	1000	8800 억	175045838	N	N	1704	N	N
100	20231212	140230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8020	160	2	2.04	17719610890	2226617	71.46	7900	8020	7830	10210	5510	7860	7958.09	19.89	3104	116254	8080	7970	7820	7710	7560	7895	7635	8800	2350	1000	6130	10	1	880000000	70576	-11.39	1.55	12	0.25	-704.00	5187.00	9470	20230802	-15.31	4790	20230106	67.43	9470	-15.31	20230802	4790	67.43	20230106	9470	-15.31	20230802	4790	67.43	20230106	1.09	N	010140	1000	8800 억	175045838	N	N	1704	N	N
101	20231212	130228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7990	130	2	1.65	15075536150	1896196	60.85	7900	8020	7830	10210	5510	7860	7950.41	19.89	3104	139480	8080	7970	7820	7710	7560	7895	7635	8800	2350	1000	6130	10	1	880000000	70312	-11.35	1.54	12	0.22	-704.00	5187.00	9470	20230802	-15.63	4790	20230106	66.81	9470	-15.63	20230802	4790	66.81	20230106	9470	-15.63	20230802	4790	66.81	20230106	1.09	N	010140	1000	8800 억	175045838	N	N	1704	N	N
102	20231212	120227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7950	90	2	1.15	10265057000	1294176	41.53	7900	7980	7830	10210	5510	7860	7931.73	19.89	3104	-74980	8080	7970	7820	7710	7560	7895	7635	8800	2350	1000	6130	10	1	880000000	69960	-11.29	1.53	12	0.15	-704.00	5187.00	9470	20230802	-16.05	4790	20230106	65.97	9470	-16.05	20230802	4790	65.97	20230106	9470	-16.05	20230802	4790	65.97	20230106	1.09	N	010140	1000	8800 억	175045838	N	N	1704	N	N
103	20231212	110228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7970	110	2	1.40	8279338390	1044695	33.53	7900	7980	7830	10210	5510	7860	7925.12	19.89	3104	-16115	8080	7970	7820	7710	7560	7895	7635	8800	2350	1000	6130	10	1	880000000	70136	-11.32	1.54	12	0.12	-704.00	5187.00	9470	20230802	-15.84	4790	20230106	66.39	9470	-15.84	20230802	4790	66.39	20230106	9470	-15.84	20230802	4790	66.39	20230106	1.09	N	010140	1000	8800 억	175045838	N	N	1704	N	N
104	20231212	100238	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7930	70	2	0.89	4361879020	552070	17.72	7900	7940	7830	10210	5510	7860	7900.95	19.89	3104	9160	8080	7970	7820	7710	7560	7895	7635	8800	2350	1000	6130	10	1	880000000	69784	-11.26	1.53	12	0.06	-704.00	5187.00	9470	20230802	-16.26	4790	20230106	65.55	9470	-16.26	20230802	4790	65.55	20230106	9470	-16.26	20230802	4790	65.55	20230106	1.09	N	010140	1000	8800 억	175045838	N	N	1704	N	N
105	20231212	090234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7860	0	3	0.00	395595700	50231	1.61	7900	7910	7830	10210	5510	7860	7875.53	19.89	3104	-5411	8080	7970	7820	7710	7560	7895	7635	8800	2350	1000	6130	10	1	880000000	69168	-11.16	1.52	12	0.01	-704.00	5187.00	9470	20230802	-17.00	4790	20230106	64.09	9470	-17.00	20230802	4790	64.09	20230106	9470	-17.00	20230802	4790	64.09	20230106	1.09	N	010140	1000	8800 억	175045838	N	N	1704	N	N
106	20231211	160236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7860	-30	5	-0.38	24231171800	3104164	133.03	7920	7930	7670	10250	5530	7890	7805.91	19.92	157429	13213	8010	7950	7910	7850	7810	7930	7830	8800	2360	1000	6150	10	1	880000000	69168	-11.16	1.52	12	0.35	-704.00	5187.00	9470	20230802	-17.00	4790	20230106	64.09	9470	-17.00	20230802	4790	64.09	20230106	9470	-17.00	20230802	4790	64.09	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	1704	N	N
107	20231211	150235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7860	-30	5	-0.38	21565350590	2765393	118.52	7920	7930	7670	10250	5530	7890	7798.26	19.92	157429	-21032	8010	7950	7910	7850	7810	7930	7830	8800	2360	1000	6150	10	1	880000000	69168	-11.16	1.52	12	0.31	-704.00	5187.00	9470	20230802	-17.00	4790	20230106	64.09	9470	-17.00	20230802	4790	64.09	20230106	9470	-17.00	20230802	4790	64.09	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	2293	N	N
108	20231211	140235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7830	-60	5	-0.76	19305941330	2477693	106.19	7920	7930	7670	10250	5530	7890	7791.86	19.92	157429	-60272	8010	7950	7910	7850	7810	7930	7830	8800	2360	1000	6150	10	1	880000000	68904	-11.12	1.51	12	0.28	-704.00	5187.00	9470	20230802	-17.32	4790	20230106	63.47	9470	-17.32	20230802	4790	63.47	20230106	9470	-17.32	20230802	4790	63.47	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	2293	N	N
109	20231211	130236	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7840	-50	5	-0.63	17704143580	2273098	97.42	7920	7930	7670	10250	5530	7890	7788.51	19.92	157429	-61919	8010	7950	7910	7850	7810	7930	7830	8800	2360	1000	6150	10	1	880000000	68992	-11.14	1.51	12	0.26	-704.00	5187.00	9470	20230802	-17.21	4790	20230106	63.67	9470	-17.21	20230802	4790	63.67	20230106	9470	-17.21	20230802	4790	63.67	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	2293	N	N
110	20231211	120237	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7810	-80	5	-1.01	16206786730	2081644	89.21	7920	7930	7670	10250	5530	7890	7785.52	19.92	157429	-111338	8010	7950	7910	7850	7810	7930	7830	8800	2360	1000	6150	10	1	880000000	68728	-11.09	1.51	12	0.24	-704.00	5187.00	9470	20230802	-17.53	4790	20230106	63.05	9470	-17.53	20230802	4790	63.05	20230106	9470	-17.53	20230802	4790	63.05	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	2293	N	N
111	20231211	110235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7770	-120	5	-1.52	14134297480	1816055	77.83	7920	7930	7670	10250	5530	7890	7782.91	19.92	157429	-155388	8010	7950	7910	7850	7810	7930	7830	8800	2360	1000	6150	10	1	880000000	68376	-11.04	1.50	12	0.21	-704.00	5187.00	9470	20230802	-17.95	4790	20230106	62.21	9470	-17.95	20230802	4790	62.21	20230106	9470	-17.95	20230802	4790	62.21	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	2293	N	N
112	20231211	100235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7780	-110	5	-1.39	7619767130	972760	41.69	7920	7930	7760	10250	5530	7890	7833.08	19.92	157429	-155960	8010	7950	7910	7850	7810	7930	7830	8800	2360	1000	6150	10	1	880000000	68464	-11.05	1.50	12	0.11	-704.00	5187.00	9470	20230802	-17.85	4790	20230106	62.42	9470	-17.85	20230802	4790	62.42	20230106	9470	-17.85	20230802	4790	62.42	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	2293	N	N
113	20231211	090235	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7900	10	2	0.13	385207070	48690	2.09	7920	7930	7890	10250	5530	7890	7911.88	19.92	157429	-2699	8010	7950	7910	7850	7810	7930	7830	8800	2360	1000	6150	10	1	880000000	69520	-11.22	1.52	12	0.01	-704.00	5187.00	9470	20230802	-16.58	4790	20230106	64.93	9470	-16.58	20230802	4790	64.93	20230106	9470	-16.58	20230802	4790	64.93	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	2293	N	N
114	20231208	160232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7890	-10	5	-0.13	18312073560	2316008	99.30	7970	7970	7870	10270	5530	7900	7906.77	19.92	0	4980	8020	7960	7920	7860	7820	7940	7840	8800	2370	1000	6160	10	1	880000000	69432	-11.21	1.52	12	0.26	-704.00	5187.00	9470	20230802	-16.68	4790	20230106	64.72	9470	-16.68	20230802	4790	64.72	20230106	9470	-16.68	20230802	4790	64.72	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	2293	N	N
115	20231208	150234	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7880	-20	5	-0.25	16272038910	2057569	88.22	7970	7970	7870	10270	5530	7900	7908.38	19.92	0	3967	8020	7960	7920	7860	7820	7940	7840	8800	2370	1000	6160	10	1	880000000	69344	-11.19	1.52	12	0.23	-704.00	5187.00	9470	20230802	-16.79	4790	20230106	64.51	9470	-16.79	20230802	4790	64.51	20230106	9470	-16.79	20230802	4790	64.51	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	1698	N	N
116	20231208	140233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7900	0	3	0.00	13083849150	1653204	70.88	7970	7970	7870	10270	5530	7900	7914.24	19.92	0	-54420	8020	7960	7920	7860	7820	7940	7840	8800	2370	1000	6160	10	1	880000000	69520	-11.22	1.52	12	0.19	-704.00	5187.00	9470	20230802	-16.58	4790	20230106	64.93	9470	-16.58	20230802	4790	64.93	20230106	9470	-16.58	20230802	4790	64.93	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	1698	N	N
117	20231208	130232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7890	-10	5	-0.13	11065920270	1397421	59.91	7970	7970	7870	10270	5530	7900	7918.82	19.92	0	-45973	8020	7960	7920	7860	7820	7940	7840	8800	2370	1000	6160	10	1	880000000	69432	-11.21	1.52	12	0.16	-704.00	5187.00	9470	20230802	-16.68	4790	20230106	64.72	9470	-16.68	20230802	4790	64.72	20230106	9470	-16.68	20230802	4790	64.72	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	1698	N	N
118	20231208	120232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7910	10	2	0.13	9525910210	1202572	51.56	7970	7970	7870	10270	5530	7900	7921.28	19.92	0	-46302	8020	7960	7920	7860	7820	7940	7840	8800	2370	1000	6160	10	1	880000000	69608	-11.24	1.52	12	0.14	-704.00	5187.00	9470	20230802	-16.47	4790	20230106	65.14	9470	-16.47	20230802	4790	65.14	20230106	9470	-16.47	20230802	4790	65.14	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	1698	N	N
119	20231208	110229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7870	-30	5	-0.38	7618749430	961287	41.21	7970	7970	7870	10270	5530	7900	7925.57	19.92	0	-79664	8020	7960	7920	7860	7820	7940	7840	8800	2370	1000	6160	10	1	880000000	69256	-11.18	1.52	12	0.11	-704.00	5187.00	9470	20230802	-16.90	4790	20230106	64.30	9470	-16.90	20230802	4790	64.30	20230106	9470	-16.90	20230802	4790	64.30	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	1698	N	N
120	20231208	100233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7920	20	2	0.25	5108728440	643843	27.60	7970	7970	7880	10270	5530	7900	7934.74	19.92	0	-53975	8020	7960	7920	7860	7820	7940	7840	8800	2370	1000	6160	10	1	880000000	69696	-11.25	1.53	12	0.07	-704.00	5187.00	9470	20230802	-16.37	4790	20230106	65.34	9470	-16.37	20230802	4790	65.34	20230106	9470	-16.37	20230802	4790	65.34	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	1698	N	N
121	20231208	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7910	10	2	0.13	1299414680	163661	7.02	7970	7970	7880	10270	5530	7900	7939.67	19.92	0	-65919	8020	7960	7920	7860	7820	7940	7840	8800	2370	1000	6160	10	1	880000000	69608	-11.24	1.52	12	0.02	-704.00	5187.00	9470	20230802	-16.47	4790	20230106	65.14	9470	-16.47	20230802	4790	65.14	20230106	9470	-16.47	20230802	4790	65.14	20230106	1.08	N	010140	1000	8800 억	175339927	N	N	1698	N	N
122	20231207	160231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7900	-80	5	-1.00	18354698390	2318267	65.25	7940	7980	7880	10370	5590	7980	7917.43	19.91	0	154722	8220	8100	7990	7870	7760	8045	7815	8800	2390	1000	6220	10	1	880000000	69520	-11.22	1.52	12	0.26	-704.00	5187.00	9470	20230802	-16.58	4790	20230106	64.93	9470	-16.58	20230802	4790	64.93	20230106	9470	-16.58	20230802	4790	64.93	20230106	1.09	N	010140	1000	8800 억	175173847	N	N	1698	N	N
123	20231207	150232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7910	-70	5	-0.88	15684122050	1980147	55.73	7940	7980	7890	10370	5590	7980	7920.67	19.91	0	105489	8220	8100	7990	7870	7760	8045	7815	8800	2390	1000	6220	10	1	880000000	69608	-11.24	1.52	12	0.23	-704.00	5187.00	9470	20230802	-16.47	4790	20230106	65.14	9470	-16.47	20230802	4790	65.14	20230106	9470	-16.47	20230802	4790	65.14	20230106	1.09	N	010140	1000	8800 억	175173847	N	N	1997	N	N
124	20231207	140233	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7910	-70	5	-0.88	13243385300	1671299	47.04	7940	7980	7890	10370	5590	7980	7923.99	19.91	0	131998	8220	8100	7990	7870	7760	8045	7815	8800	2390	1000	6220	10	1	880000000	69608	-11.24	1.52	12	0.19	-704.00	5187.00	9470	20230802	-16.47	4790	20230106	65.14	9470	-16.47	20230802	4790	65.14	20230106	9470	-16.47	20230802	4790	65.14	20230106	1.09	N	010140	1000	8800 억	175173847	N	N	1997	N	N
125	20231207	130230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7920	-60	5	-0.75	11442844660	1443999	40.64	7940	7980	7890	10370	5590	7980	7924.39	19.91	0	90934	8220	8100	7990	7870	7760	8045	7815	8800	2390	1000	6220	10	1	880000000	69696	-11.25	1.53	12	0.16	-704.00	5187.00	9470	20230802	-16.37	4790	20230106	65.34	9470	-16.37	20230802	4790	65.34	20230106	9470	-16.37	20230802	4790	65.34	20230106	1.09	N	010140	1000	8800 억	175173847	N	N	1997	N	N
126	20231207	120231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7950	-30	5	-0.38	9063733830	1143411	32.18	7940	7980	7890	10370	5590	7980	7926.90	19.91	0	119676	8220	8100	7990	7870	7760	8045	7815	8800	2390	1000	6220	10	1	880000000	69960	-11.29	1.53	12	0.13	-704.00	5187.00	9470	20230802	-16.05	4790	20230106	65.97	9470	-16.05	20230802	4790	65.97	20230106	9470	-16.05	20230802	4790	65.97	20230106	1.09	N	010140	1000	8800 억	175173847	N	N	1997	N	N
127	20231207	110229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7930	-50	5	-0.63	7940130190	1001737	28.20	7940	7980	7890	10370	5590	7980	7926.33	19.91	0	48803	8220	8100	7990	7870	7760	8045	7815	8800	2390	1000	6220	10	1	880000000	69784	-11.26	1.53	12	0.11	-704.00	5187.00	9470	20230802	-16.26	4790	20230106	65.55	9470	-16.26	20230802	4790	65.55	20230106	9470	-16.26	20230802	4790	65.55	20230106	1.09	N	010140	1000	8800 억	175173847	N	N	1997	N	N
128	20231207	100231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7950	-30	5	-0.38	5299260840	668458	18.81	7940	7980	7890	10370	5590	7980	7927.54	19.91	0	21431	8220	8100	7990	7870	7760	8045	7815	8800	2390	1000	6220	10	1	880000000	69960	-11.29	1.53	12	0.08	-704.00	5187.00	9470	20230802	-16.05	4790	20230106	65.97	9470	-16.05	20230802	4790	65.97	20230106	9470	-16.05	20230802	4790	65.97	20230106	1.09	N	010140	1000	8800 억	175173847	N	N	1997	N	N
129	20231207	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7950	-30	5	-0.38	529884960	66704	1.88	7940	7980	7930	10370	5590	7980	7943.50	19.91	0	-3912	8220	8100	7990	7870	7760	8045	7815	8800	2390	1000	6220	10	1	880000000	69960	-11.29	1.53	12	0.01	-704.00	5187.00	9470	20230802	-16.05	4790	20230106	65.97	9470	-16.05	20230802	4790	65.97	20230106	9470	-16.05	20230802	4790	65.97	20230106	1.09	N	010140	1000	8800 억	175173847	N	N	1997	N	N
130	20231206	160227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7980	-100	5	-1.24	28150574190	3531408	119.75	8100	8110	7880	10500	5660	8080	7971.43	19.94	0	-91337	8346	8212	8126	7992	7906	8170	7950	8800	2420	1000	6300	10	1	880000000	70224	-11.34	1.54	12	0.40	-704.00	5187.00	9470	20230802	-15.73	4790	20230106	66.60	9470	-15.73	20230802	4790	66.60	20230106	9470	-15.73	20230802	4790	66.60	20230106	1.06	N	010140	1000	8800 억	175442181	N	N	1997	N	N
131	20231206	150232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8000	-80	5	-0.99	26107283190	3275633	111.07	8100	8110	7880	10500	5660	8080	7970.10	19.94	0	-93413	8346	8212	8126	7992	7906	8170	7950	8800	2420	1000	6300	10	1	880000000	70400	-11.36	1.54	12	0.37	-704.00	5187.00	9470	20230802	-15.52	4790	20230106	67.01	9470	-15.52	20230802	4790	67.01	20230106	9470	-15.52	20230802	4790	67.01	20230106	1.06	N	010140	1000	8800 억	175442181	N	N	10343	N	N
132	20231206	140230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7970	-110	5	-1.36	22388338150	2810456	95.30	8100	8110	7880	10500	5660	8080	7966.03	19.94	0	-58342	8346	8212	8126	7992	7906	8170	7950	8800	2420	1000	6300	10	1	880000000	70136	-11.32	1.54	12	0.32	-704.00	5187.00	9470	20230802	-15.84	4790	20230106	66.39	9470	-15.84	20230802	4790	66.39	20230106	9470	-15.84	20230802	4790	66.39	20230106	1.06	N	010140	1000	8800 억	175442181	N	N	10343	N	N
133	20231206	130230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8010	-70	5	-0.87	19415481460	2438537	82.69	8100	8110	7880	10500	5660	8080	7961.87	19.94	0	-59399	8346	8212	8126	7992	7906	8170	7950	8800	2420	1000	6300	10	1	880000000	70488	-11.38	1.54	12	0.28	-704.00	5187.00	9470	20230802	-15.42	4790	20230106	67.22	9470	-15.42	20230802	4790	67.22	20230106	9470	-15.42	20230802	4790	67.22	20230106	1.06	N	010140	1000	8800 억	175442181	N	N	10343	N	N
134	20231206	120228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8020	-60	5	-0.74	17566988110	2207849	74.87	8100	8110	7880	10500	5660	8080	7956.53	19.94	0	-108335	8346	8212	8126	7992	7906	8170	7950	8800	2420	1000	6300	10	1	880000000	70576	-11.39	1.55	12	0.25	-704.00	5187.00	9470	20230802	-15.31	4790	20230106	67.43	9470	-15.31	20230802	4790	67.43	20230106	9470	-15.31	20230802	4790	67.43	20230106	1.06	N	010140	1000	8800 억	175442181	N	N	10343	N	N
135	20231206	110232	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8030	-50	5	-0.62	15017815460	1889481	64.07	8100	8110	7880	10500	5660	8080	7948.02	19.94	0	-192124	8346	8212	8126	7992	7906	8170	7950	8800	2420	1000	6300	10	1	880000000	70664	-11.41	1.55	12	0.21	-704.00	5187.00	9470	20230802	-15.21	4790	20230106	67.64	9470	-15.21	20230802	4790	67.64	20230106	9470	-15.21	20230802	4790	67.64	20230106	1.06	N	010140	1000	8800 억	175442181	N	N	10343	N	N
136	20231206	100229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	7940	-140	5	-1.73	11064416470	1393965	47.27	8100	8110	7880	10500	5660	8080	7937.22	19.94	0	-363535	8346	8212	8126	7992	7906	8170	7950	8800	2420	1000	6300	10	1	880000000	69872	-11.28	1.53	12	0.16	-704.00	5187.00	9470	20230802	-16.16	4790	20230106	65.76	9470	-16.16	20230802	4790	65.76	20230106	9470	-16.16	20230802	4790	65.76	20230106	1.06	N	010140	1000	8800 억	175442181	N	N	10343	N	N
137	20231206	090231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8040	-40	5	-0.50	848806730	105374	3.57	8100	8110	8020	10500	5660	8080	8054.84	19.94	0	-24258	8346	8212	8126	7992	7906	8170	7950	8800	2420	1000	6300	10	1	880000000	70752	-11.42	1.55	12	0.01	-704.00	5187.00	9470	20230802	-15.10	4790	20230106	67.85	9470	-15.10	20230802	4790	67.85	20230106	9470	-15.10	20230802	4790	67.85	20230106	1.06	N	010140	1000	8800 억	175442181	N	N	10343	N	N
138	20231205	160230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8080	-60	5	-0.74	23632675120	2904025	78.43	8090	8260	8040	10580	5700	8140	8138.14	19.90	0	277274	8366	8252	8186	8072	8006	8220	8040	8800	2440	1000	6340	10	1	880000000	71104	-11.48	1.56	12	0.33	-704.00	5187.00	9470	20230802	-14.68	4790	20230106	68.68	9470	-14.68	20230802	4790	68.68	20230106	9470	-14.68	20230802	4790	68.68	20230106	1.07	N	010140	1000	8800 억	175122480	N	N	10343	N	N
139	20231205	150231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8060	-80	5	-0.98	20427530470	2506757	67.70	8090	8260	8040	10580	5700	8140	8148.99	19.90	0	217522	8366	8252	8186	8072	8006	8220	8040	8800	2440	1000	6340	10	1	880000000	70928	-11.45	1.55	12	0.28	-704.00	5187.00	9470	20230802	-14.89	4790	20230106	68.27	9470	-14.89	20230802	4790	68.27	20230106	9470	-14.89	20230802	4790	68.27	20230106	1.07	N	010140	1000	8800 억	175122480	N	N	2789	N	N
140	20231205	140231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8130	-10	5	-0.12	16895774370	2070533	55.92	8090	8260	8040	10580	5700	8140	8160.11	19.90	0	194869	8366	8252	8186	8072	8006	8220	8040	8800	2440	1000	6340	10	1	880000000	71544	-11.55	1.57	12	0.24	-704.00	5187.00	9470	20230802	-14.15	4790	20230106	69.73	9470	-14.15	20230802	4790	69.73	20230106	9470	-14.15	20230802	4790	69.73	20230106	1.07	N	010140	1000	8800 억	175122480	N	N	2789	N	N
141	20231205	130230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8160	20	2	0.25	14443305320	1769165	47.78	8090	8260	8040	10580	5700	8140	8163.91	19.90	0	178667	8366	8252	8186	8072	8006	8220	8040	8800	2440	1000	6340	10	1	880000000	71808	-11.59	1.57	12	0.20	-704.00	5187.00	9470	20230802	-13.83	4790	20230106	70.35	9470	-13.83	20230802	4790	70.35	20230106	9470	-13.83	20230802	4790	70.35	20230106	1.07	N	010140	1000	8800 억	175122480	N	N	2789	N	N
142	20231205	120230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8150	10	2	0.12	12846967230	1573352	42.49	8090	8260	8040	10580	5700	8140	8165.35	19.90	0	167704	8366	8252	8186	8072	8006	8220	8040	8800	2440	1000	6340	10	1	880000000	71720	-11.58	1.57	12	0.18	-704.00	5187.00	9470	20230802	-13.94	4790	20230106	70.15	9470	-13.94	20230802	4790	70.15	20230106	9470	-13.94	20230802	4790	70.15	20230106	1.07	N	010140	1000	8800 억	175122480	N	N	2789	N	N
143	20231205	110229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8190	50	2	0.61	10735217360	1314274	35.50	8090	8260	8040	10580	5700	8140	8168.18	19.90	0	173575	8366	8252	8186	8072	8006	8220	8040	8800	2440	1000	6340	10	1	880000000	72072	-11.63	1.58	12	0.15	-704.00	5187.00	9470	20230802	-13.52	4790	20230106	70.98	9470	-13.52	20230802	4790	70.98	20230106	9470	-13.52	20230802	4790	70.98	20230106	1.07	N	010140	1000	8800 억	175122480	N	N	2789	N	N
144	20231205	100230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8160	20	2	0.25	7902642140	967732	26.14	8090	8260	8040	10580	5700	8140	8166.15	19.90	0	152966	8366	8252	8186	8072	8006	8220	8040	8800	2440	1000	6340	10	1	880000000	71808	-11.59	1.57	12	0.11	-704.00	5187.00	9470	20230802	-13.83	4790	20230106	70.35	9470	-13.83	20230802	4790	70.35	20230106	9470	-13.83	20230802	4790	70.35	20230106	1.07	N	010140	1000	8800 억	175122480	N	N	2789	N	N
145	20231205	090227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8110	-30	5	-0.37	848850460	104927	2.83	8090	8140	8040	10580	5700	8140	8089.85	19.90	0	27444	8366	8252	8186	8072	8006	8220	8040	8800	2440	1000	6340	10	1	880000000	71368	-11.52	1.56	12	0.01	-704.00	5187.00	9470	20230802	-14.36	4790	20230106	69.31	9470	-14.36	20230802	4790	69.31	20230106	9470	-14.36	20230802	4790	69.31	20230106	1.07	N	010140	1000	8800 억	175122480	N	N	2789	N	N
146	20231204	160230	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8140	10	2	0.12	29922195770	3649852	80.50	8220	8300	8120	10560	5700	8130	8198.34	19.92	0	-12299	8316	8222	8086	7992	7856	8270	8040	8800	2430	1000	6340	10	1	880000000	71632	-11.56	1.57	12	0.41	-704.00	5187.00	9470	20230802	-14.04	4790	20230106	69.94	9470	-14.04	20230802	4790	69.94	20230106	9470	-14.04	20230802	4790	69.94	20230106	1.05	N	010140	1000	8800 억	175259684	N	N	2789	N	N
147	20231204	150231	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8150	20	2	0.25	27682151920	3375016	74.44	8220	8300	8120	10560	5700	8130	8202.08	19.92	0	16268	8316	8222	8086	7992	7856	8270	8040	8800	2430	1000	6340	10	1	880000000	71720	-11.58	1.57	12	0.38	-704.00	5187.00	9470	20230802	-13.94	4790	20230106	70.15	9470	-13.94	20230802	4790	70.15	20230106	9470	-13.94	20230802	4790	70.15	20230106	1.05	N	010140	1000	8800 억	175259684	N	N	565	N	N
148	20231204	140229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8170	40	2	0.49	24887156660	3032449	66.88	8220	8300	8120	10560	5700	8130	8206.95	19.92	0	33155	8316	8222	8086	7992	7856	8270	8040	8800	2430	1000	6340	10	1	880000000	71896	-11.61	1.58	12	0.34	-704.00	5187.00	9470	20230802	-13.73	4790	20230106	70.56	9470	-13.73	20230802	4790	70.56	20230106	9470	-13.73	20230802	4790	70.56	20230106	1.05	N	010140	1000	8800 억	175259684	N	N	565	N	N
149	20231204	130228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8160	30	2	0.37	22511873550	2741102	60.46	8220	8300	8120	10560	5700	8130	8212.71	19.92	0	2131	8316	8222	8086	7992	7856	8270	8040	8800	2430	1000	6340	10	1	880000000	71808	-11.59	1.57	12	0.31	-704.00	5187.00	9470	20230802	-13.83	4790	20230106	70.35	9470	-13.83	20230802	4790	70.35	20230106	9470	-13.83	20230802	4790	70.35	20230106	1.05	N	010140	1000	8800 억	175259684	N	N	565	N	N
150	20231204	120229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8180	50	2	0.62	18685301540	2271782	50.10	8220	8300	8150	10560	5700	8130	8224.96	19.92	0	131349	8316	8222	8086	7992	7856	8270	8040	8800	2430	1000	6340	10	1	880000000	71984	-11.62	1.58	12	0.26	-704.00	5187.00	9470	20230802	-13.62	4790	20230106	70.77	9470	-13.62	20230802	4790	70.77	20230106	9470	-13.62	20230802	4790	70.77	20230106	1.05	N	010140	1000	8800 억	175259684	N	N	565	N	N
151	20231204	110229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8220	90	2	1.11	15787604830	1917844	42.30	8220	8300	8150	10560	5700	8130	8231.96	19.92	0	128521	8316	8222	8086	7992	7856	8270	8040	8800	2430	1000	6340	10	1	880000000	72336	-11.68	1.58	12	0.22	-704.00	5187.00	9470	20230802	-13.20	4790	20230106	71.61	9470	-13.20	20230802	4790	71.61	20230106	9470	-13.20	20230802	4790	71.61	20230106	1.05	N	010140	1000	8800 억	175259684	N	N	565	N	N
152	20231204	100228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8250	120	2	1.48	11328234520	1373994	30.30	8220	8300	8150	10560	5700	8130	8244.76	19.92	0	153364	8316	8222	8086	7992	7856	8270	8040	8800	2430	1000	6340	10	1	880000000	72600	-11.72	1.59	12	0.16	-704.00	5187.00	9470	20230802	-12.88	4790	20230106	72.23	9470	-12.88	20230802	4790	72.23	20230106	9470	-12.88	20230802	4790	72.23	20230106	1.05	N	010140	1000	8800 억	175259684	N	N	565	N	N
153	20231204	090228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8170	40	2	0.49	1075998770	131231	2.89	8220	8220	8150	10560	5700	8130	8199.34	19.92	0	-803	8316	8222	8086	7992	7856	8270	8040	8800	2430	1000	6340	10	1	880000000	71896	-11.61	1.58	12	0.01	-704.00	5187.00	9470	20230802	-13.73	4790	20230106	70.56	9470	-13.73	20230802	4790	70.56	20230106	9470	-13.73	20230802	4790	70.56	20230106	1.05	N	010140	1000	8800 억	175259684	N	N	565	N	N
154	20231201	160229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8130	150	2	1.88	36520619520	4506930	84.63	8020	8180	7950	10370	5590	7980	8103.11	19.88	0	290089	8133	8056	7973	7896	7813	8015	7855	8800	2390	1000	6220	10	1	880000000	71544	-11.55	1.57	12	0.51	-704.00	5187.00	9470	20230802	-14.15	4790	20230106	69.73	9470	-14.15	20230802	4790	69.73	20230106	9470	-14.15	20230802	4790	69.73	20230106	1.02	N	010140	1000	8800 억	174986689	N	N	565	N	N
155	20231201	150229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8170	190	2	2.38	32930879870	4066258	76.35	8020	8180	7950	10370	5590	7980	8098.59	19.88	0	335078	8133	8056	7973	7896	7813	8015	7855	8800	2390	1000	6220	10	1	880000000	71896	-11.61	1.58	12	0.46	-704.00	5187.00	9470	20230802	-13.73	4790	20230106	70.56	9470	-13.73	20230802	4790	70.56	20230106	9470	-13.73	20230802	4790	70.56	20230106	1.02	N	010140	1000	8800 억	174986689	N	N	26075	N	N
156	20231201	140229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8120	140	2	1.75	25476172630	3151864	59.18	8020	8160	7950	10370	5590	7980	8082.92	19.88	0	280621	8133	8056	7973	7896	7813	8015	7855	8800	2390	1000	6220	10	1	880000000	71456	-11.53	1.57	12	0.36	-704.00	5187.00	9470	20230802	-14.26	4790	20230106	69.52	9470	-14.26	20230802	4790	69.52	20230106	9470	-14.26	20230802	4790	69.52	20230106	1.02	N	010140	1000	8800 억	174986689	N	N	26075	N	N
157	20231201	130227	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8060	80	2	1.00	22441093650	2777452	52.15	8020	8160	7950	10370	5590	7980	8079.77	19.88	0	205781	8133	8056	7973	7896	7813	8015	7855	8800	2390	1000	6220	10	1	880000000	70928	-11.45	1.55	12	0.32	-704.00	5187.00	9470	20230802	-14.89	4790	20230106	68.27	9470	-14.89	20230802	4790	68.27	20230106	9470	-14.89	20230802	4790	68.27	20230106	1.02	N	010140	1000	8800 억	174986689	N	N	26075	N	N
158	20231201	120229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8100	120	2	1.50	20422182950	2527479	47.46	8020	8160	7950	10370	5590	7980	8080.09	19.88	0	174479	8133	8056	7973	7896	7813	8015	7855	8800	2390	1000	6220	10	1	880000000	71280	-11.51	1.56	12	0.29	-704.00	5187.00	9470	20230802	-14.47	4790	20230106	69.10	9470	-14.47	20230802	4790	69.10	20230106	9470	-14.47	20230802	4790	69.10	20230106	1.02	N	010140	1000	8800 억	174986689	N	N	26075	N	N
159	20231201	110228	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8110	130	2	1.63	18143829400	2245994	42.17	8020	8160	7950	10370	5590	7980	8078.34	19.88	0	101358	8133	8056	7973	7896	7813	8015	7855	8800	2390	1000	6220	10	1	880000000	71368	-11.52	1.56	12	0.26	-704.00	5187.00	9470	20230802	-14.36	4790	20230106	69.31	9470	-14.36	20230802	4790	69.31	20230106	9470	-14.36	20230802	4790	69.31	20230106	1.02	N	010140	1000	8800 억	174986689	N	N	26075	N	N
160	20231201	100229	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8110	130	2	1.63	13783339300	1707441	32.06	8020	8160	7950	10370	5590	7980	8072.55	19.88	0	103686	8133	8056	7973	7896	7813	8015	7855	8800	2390	1000	6220	10	1	880000000	71368	-11.52	1.56	12	0.19	-704.00	5187.00	9470	20230802	-14.36	4790	20230106	69.31	9470	-14.36	20230802	4790	69.31	20230106	9470	-14.36	20230802	4790	69.31	20230106	1.02	N	010140	1000	8800 억	174986689	N	N	26075	N	N
161	20231201	090226	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	8070	90	2	1.13	1771459250	219779	4.13	8020	8120	7980	10370	5590	7980	8060.46	19.88	0	80019	8133	8056	7973	7896	7813	8015	7855	8800	2390	1000	6220	10	1	880000000	71016	-11.46	1.56	12	0.02	-704.00	5187.00	9470	20230802	-14.78	4790	20230106	68.48	9470	-14.78	20230802	4790	68.48	20230106	9470	-14.78	20230802	4790	68.48	20230106	1.02	N	010140	1000	8800 억	174986689	N	N	26075	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History