KissMeData/329180/price/prices-20231201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161256	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16515912000	128088	171.57	126300	130700	125000	163100	87900	125500	128941.50	7.38	7895	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551537	N	N	998	N	N
3	20231229	151243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16515912000	128088	171.57	126300	130700	125000	163100	87900	125500	128941.50	7.38	7895	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551537	N	N	998	N	N
4	20231229	141241	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16515912000	128088	171.57	126300	130700	125000	163100	87900	125500	128941.50	7.38	7895	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551537	N	N	998	N	N
5	20231229	131243	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16515912000	128088	171.57	126300	130700	125000	163100	87900	125500	128941.50	7.38	7895	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551537	N	N	998	N	N
6	20231229	121245	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16515912000	128088	171.57	126300	130700	125000	163100	87900	125500	128941.50	7.38	7895	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551537	N	N	998	N	N
7	20231229	111147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16515912000	128088	171.57	126300	130700	125000	163100	87900	125500	128941.50	7.38	7895	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551537	N	N	998	N	N
8	20231229	101201	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16515912000	128088	171.57	126300	130700	125000	163100	87900	125500	128941.50	7.38	7895	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551537	N	N	998	N	N
9	20231229	091159	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16515912000	128088	171.57	126300	130700	125000	163100	87900	125500	128941.50	7.38	7895	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6551537	N	N	998	N	N
10	20231228	161146	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129000	3500	2	2.79	16490249700	127889	171.31	126300	130700	125000	163100	87900	125500	128941.50	7.37	876	9597	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114517	-32.53	2.17	12	0.14	-3966.00	59566.00	149700	20230719	-13.83	91500	20230313	40.98	149700	-13.83	20230719	91500	40.98	20230313	149700	-13.83	20230719	91500	40.98	20230313	0.16	N	329180	5000	4438 억	6544518	N	N	997	N	N
11	20231228	151156	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	3200	2	2.55	14702779500	114016	152.72	126300	130700	125000	163100	87900	125500	128953.65	7.37	876	8660	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114251	-32.45	2.16	12	0.13	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.16	N	329180	5000	4438 억	6544518	N	N	156	N	N
12	20231228	141151	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127900	2400	2	1.91	13002991200	100781	135.00	126300	130700	125000	163100	87900	125500	129022.25	7.37	876	6814	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	113541	-32.25	2.15	12	0.11	-3966.00	59566.00	149700	20230719	-14.56	91500	20230313	39.78	149700	-14.56	20230719	91500	39.78	20230313	149700	-14.56	20230719	91500	39.78	20230313	0.16	N	329180	5000	4438 억	6544518	N	N	156	N	N
13	20231228	131145	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127800	2300	2	1.83	11899442500	92167	123.46	126300	130700	125000	163100	87900	125500	129107.41	7.37	876	5681	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	113452	-32.22	2.15	12	0.10	-3966.00	59566.00	149700	20230719	-14.63	91500	20230313	39.67	149700	-14.63	20230719	91500	39.67	20230313	149700	-14.63	20230719	91500	39.67	20230313	0.16	N	329180	5000	4438 억	6544518	N	N	156	N	N
14	20231228	121149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128700	3200	2	2.55	10577551500	81891	109.69	126300	130700	125000	163100	87900	125500	129166.23	7.37	876	5649	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114251	-32.45	2.16	12	0.09	-3966.00	59566.00	149700	20230719	-14.03	91500	20230313	40.66	149700	-14.03	20230719	91500	40.66	20230313	149700	-14.03	20230719	91500	40.66	20230313	0.16	N	329180	5000	4438 억	6544518	N	N	156	N	N
15	20231228	111153	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129500	4000	2	3.19	9100754500	70450	94.37	126300	130700	125000	163100	87900	125500	129180.33	7.37	876	5275	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114961	-32.65	2.17	12	0.08	-3966.00	59566.00	149700	20230719	-13.49	91500	20230313	41.53	149700	-13.49	20230719	91500	41.53	20230313	149700	-13.49	20230719	91500	41.53	20230313	0.16	N	329180	5000	4438 억	6544518	N	N	156	N	N
16	20231228	101147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129100	3600	2	2.87	7629049500	59061	79.11	126300	130700	125000	163100	87900	125500	129172.37	7.37	876	7341	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	114606	-32.55	2.17	12	0.07	-3966.00	59566.00	149700	20230719	-13.76	91500	20230313	41.09	149700	-13.76	20230719	91500	41.09	20230313	149700	-13.76	20230719	91500	41.09	20230313	0.16	N	329180	5000	4438 억	6544518	N	N	156	N	N
17	20231228	091152	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126300	800	2	0.64	663528100	5262	7.05	126300	126500	125000	163100	87900	125500	126098.08	7.37	876	-455	127900	126700	124300	123100	120700	127300	123700	4439	37600	5000	97890	100	1	88773116	112120	-31.85	2.12	12	0.01	-3966.00	59566.00	149700	20230719	-15.63	91500	20230313	38.03	149700	-15.63	20230719	91500	38.03	20230313	149700	-15.63	20230719	91500	38.03	20230313	0.16	N	329180	5000	4438 억	6544518	N	N	156	N	N
18	20231227	161134	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125500	3600	2	2.95	9255430900	74506	138.53	122000	125500	121900	158400	85400	121900	124221.87	7.33	2319	34128	125233	123566	122233	120566	119233	122900	119900	4439	36500	5000	95080	100	1	88773116	111410	-31.64	2.11	12	0.08	-3966.00	59566.00	149700	20230719	-16.17	91500	20230313	37.16	149700	-16.17	20230719	91500	37.16	20230313	149700	-16.17	20230719	91500	37.16	20230313	0.16	N	329180	5000	4438 억	6508343	N	N	156	N	N
19	20231227	151152	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125200	3300	2	2.71	8687099700	69975	130.11	122000	125400	121900	158400	85400	121900	124145.76	7.33	2319	32062	125233	123566	122233	120566	119233	122900	119900	4439	36500	5000	95080	100	1	88773116	111144	-31.57	2.10	12	0.08	-3966.00	59566.00	149700	20230719	-16.37	91500	20230313	36.83	149700	-16.37	20230719	91500	36.83	20230313	149700	-16.37	20230719	91500	36.83	20230313	0.16	N	329180	5000	4438 억	6508343	N	N	85	N	N
20	20231227	141145	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125400	3500	2	2.87	7948891200	64079	119.14	122000	125400	121900	158400	85400	121900	124048.30	7.33	2319	28844	125233	123566	122233	120566	119233	122900	119900	4439	36500	5000	95080	100	1	88773116	111321	-31.62	2.11	12	0.07	-3966.00	59566.00	149700	20230719	-16.23	91500	20230313	37.05	149700	-16.23	20230719	91500	37.05	20230313	149700	-16.23	20230719	91500	37.05	20230313	0.16	N	329180	5000	4438 억	6508343	N	N	85	N	N
21	20231227	131138	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124700	2800	2	2.30	6924167500	55882	103.90	122000	125400	121900	158400	85400	121900	123906.94	7.33	2319	25397	125233	123566	122233	120566	119233	122900	119900	4439	36500	5000	95080	100	1	88773116	110700	-31.44	2.09	12	0.06	-3966.00	59566.00	149700	20230719	-16.70	91500	20230313	36.28	149700	-16.70	20230719	91500	36.28	20230313	149700	-16.70	20230719	91500	36.28	20230313	0.16	N	329180	5000	4438 억	6508343	N	N	85	N	N
22	20231227	121139	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124100	2200	2	1.80	4558825500	36929	68.66	122000	124600	121900	158400	85400	121900	123448.39	7.33	2319	13008	125233	123566	122233	120566	119233	122900	119900	4439	36500	5000	95080	100	1	88773116	110167	-31.29	2.08	12	0.04	-3966.00	59566.00	149700	20230719	-17.10	91500	20230313	35.63	149700	-17.10	20230719	91500	35.63	20230313	149700	-17.10	20230719	91500	35.63	20230313	0.16	N	329180	5000	4438 억	6508343	N	N	85	N	N
23	20231227	111149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124200	2300	2	1.89	3857559300	31271	58.14	122000	124600	121900	158400	85400	121900	123359.00	7.33	2319	12361	125233	123566	122233	120566	119233	122900	119900	4439	36500	5000	95080	100	1	88773116	110256	-31.32	2.09	12	0.04	-3966.00	59566.00	149700	20230719	-17.03	91500	20230313	35.74	149700	-17.03	20230719	91500	35.74	20230313	149700	-17.03	20230719	91500	35.74	20230313	0.16	N	329180	5000	4438 억	6508343	N	N	85	N	N
24	20231227	101146	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123300	1400	2	1.15	1913575100	15585	28.98	122000	123800	121900	158400	85400	121900	122783.13	7.33	2319	2803	125233	123566	122233	120566	119233	122900	119900	4439	36500	5000	95080	100	1	88773116	109457	-31.09	2.07	12	0.02	-3966.00	59566.00	149700	20230719	-17.64	91500	20230313	34.75	149700	-17.64	20230719	91500	34.75	20230313	149700	-17.64	20230719	91500	34.75	20230313	0.16	N	329180	5000	4438 억	6508343	N	N	85	N	N
25	20231227	091149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123700	1800	2	1.48	759022100	6163	11.46	122000	123800	122000	158400	85400	121900	123157.89	7.33	2319	2518	125233	123566	122233	120566	119233	122900	119900	4439	36500	5000	95080	100	1	88773116	109812	-31.19	2.08	12	0.01	-3966.00	59566.00	149700	20230719	-17.37	91500	20230313	35.19	149700	-17.37	20230719	91500	35.19	20230313	149700	-17.37	20230719	91500	35.19	20230313	0.16	N	329180	5000	4438 억	6508343	N	N	85	N	N
26	20231226	161147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121900	-800	5	-0.65	6509620100	53444	71.42	123900	123900	120900	159500	85900	122700	121802.61	7.32	554	-7432	125700	124200	122500	121000	119300	124950	121750	4439	36800	5000	95700	100	1	88773116	108214	-30.74	2.05	12	0.06	-3966.00	59566.00	149700	20230719	-18.57	91500	20230313	33.22	149700	-18.57	20230719	91500	33.22	20230313	149700	-18.57	20230719	91500	33.22	20230313	0.16	N	329180	5000	4438 억	6500212	N	N	85	N	N
27	20231226	151147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121600	-1100	5	-0.90	6148611100	50481	67.46	123900	123900	120900	159500	85900	122700	121800.50	7.32	554	-7319	125700	124200	122500	121000	119300	124950	121750	4439	36800	5000	95700	100	1	88773116	107948	-30.66	2.04	12	0.06	-3966.00	59566.00	149700	20230719	-18.77	91500	20230313	32.90	149700	-18.77	20230719	91500	32.90	20230313	149700	-18.77	20230719	91500	32.90	20230313	0.16	N	329180	5000	4438 억	6500212	N	N	114	N	N
28	20231226	141149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121600	-1100	5	-0.90	5044554400	41418	55.35	123900	123900	120900	159500	85900	122700	121796.19	7.32	554	-6864	125700	124200	122500	121000	119300	124950	121750	4439	36800	5000	95700	100	1	88773116	107948	-30.66	2.04	12	0.05	-3966.00	59566.00	149700	20230719	-18.77	91500	20230313	32.90	149700	-18.77	20230719	91500	32.90	20230313	149700	-18.77	20230719	91500	32.90	20230313	0.16	N	329180	5000	4438 억	6500212	N	N	114	N	N
29	20231226	131148	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-1600	5	-1.30	3798617400	31160	41.64	123900	123900	121000	159500	85900	122700	121906.85	7.32	554	-6884	125700	124200	122500	121000	119300	124950	121750	4439	36800	5000	95700	100	1	88773116	107504	-30.53	2.03	12	0.04	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	149700	-19.10	20230719	91500	32.35	20230313	0.16	N	329180	5000	4438 억	6500212	N	N	114	N	N
30	20231226	121147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	-1200	5	-0.98	3336876400	27354	36.55	123900	123900	121000	159500	85900	122700	121988.61	7.32	554	-6469	125700	124200	122500	121000	119300	124950	121750	4439	36800	5000	95700	100	1	88773116	107859	-30.64	2.04	12	0.03	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	149700	-18.84	20230719	91500	32.79	20230313	149700	-18.84	20230719	91500	32.79	20230313	0.16	N	329180	5000	4438 억	6500212	N	N	114	N	N
31	20231226	111151	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121600	-1100	5	-0.90	2345180500	19178	25.63	123900	123900	121500	159500	85900	122700	122284.94	7.32	554	-3733	125700	124200	122500	121000	119300	124950	121750	4439	36800	5000	95700	100	1	88773116	107948	-30.66	2.04	12	0.02	-3966.00	59566.00	149700	20230719	-18.77	91500	20230313	32.90	149700	-18.77	20230719	91500	32.90	20230313	149700	-18.77	20230719	91500	32.90	20230313	0.16	N	329180	5000	4438 억	6500212	N	N	114	N	N
32	20231226	101145	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121900	-800	5	-0.65	1568296400	12804	17.11	123900	123900	121500	159500	85900	122700	122484.88	7.32	554	-2731	125700	124200	122500	121000	119300	124950	121750	4439	36800	5000	95700	100	1	88773116	108214	-30.74	2.05	12	0.01	-3966.00	59566.00	149700	20230719	-18.57	91500	20230313	33.22	149700	-18.57	20230719	91500	33.22	20230313	149700	-18.57	20230719	91500	33.22	20230313	0.16	N	329180	5000	4438 억	6500212	N	N	114	N	N
33	20231226	091147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122800	100	2	0.08	506885200	4110	5.49	123900	123900	122700	159500	85900	122700	123329.73	7.32	554	-890	125700	124200	122500	121000	119300	124950	121750	4439	36800	5000	95700	100	1	88773116	109013	-30.96	2.06	12	0.00	-3966.00	59566.00	149700	20230719	-17.97	91500	20230313	34.21	149700	-17.97	20230719	91500	34.21	20230313	149700	-17.97	20230719	91500	34.21	20230313	0.16	N	329180	5000	4438 억	6500212	N	N	114	N	N
34	20231222	161129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122700	2000	2	1.66	9162022100	74645	101.28	121900	124000	120800	156900	84500	120700	122741.35	7.32	-3112	7766	122566	121632	120566	119632	118566	121100	119100	4439	36200	5000	94140	100	1	88773116	108925	-30.94	2.06	12	0.08	-3966.00	59566.00	149700	20230719	-18.04	91500	20230313	34.10	149700	-18.04	20230719	91500	34.10	20230313	149700	-18.04	20230719	91500	34.10	20230313	0.18	N	329180	5000	4438 억	6495168	N	N	114	N	N
35	20231222	151126	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	2200	2	1.82	8687206000	70776	96.03	121900	124000	120800	156900	84500	120700	122742.26	7.32	-3112	8216	122566	121632	120566	119632	118566	121100	119100	4439	36200	5000	94140	100	1	88773116	109102	-30.99	2.06	12	0.08	-3966.00	59566.00	149700	20230719	-17.90	91500	20230313	34.32	149700	-17.90	20230719	91500	34.32	20230313	149700	-17.90	20230719	91500	34.32	20230313	0.18	N	329180	5000	4438 억	6495168	N	N	2146	N	N
36	20231222	141125	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123600	2900	2	2.40	6615333200	53952	73.20	121900	124000	120800	156900	84500	120700	122615.16	7.32	-3112	9199	122566	121632	120566	119632	118566	121100	119100	4439	36200	5000	94140	100	1	88773116	109724	-31.16	2.08	12	0.06	-3966.00	59566.00	149700	20230719	-17.43	91500	20230313	35.08	149700	-17.43	20230719	91500	35.08	20230313	149700	-17.43	20230719	91500	35.08	20230313	0.18	N	329180	5000	4438 억	6495168	N	N	2146	N	N
37	20231222	131125	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123200	2500	2	2.07	4536645300	37139	50.39	121900	123200	120800	156900	84500	120700	122153.14	7.32	-3112	6153	122566	121632	120566	119632	118566	121100	119100	4439	36200	5000	94140	100	1	88773116	109368	-31.06	2.07	12	0.04	-3966.00	59566.00	149700	20230719	-17.70	91500	20230313	34.64	149700	-17.70	20230719	91500	34.64	20230313	149700	-17.70	20230719	91500	34.64	20230313	0.18	N	329180	5000	4438 억	6495168	N	N	2146	N	N
38	20231222	121125	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	2200	2	1.82	3649767500	29926	40.60	121900	123000	120800	156900	84500	120700	121959.75	7.32	-3112	6645	122566	121632	120566	119632	118566	121100	119100	4439	36200	5000	94140	100	1	88773116	109102	-30.99	2.06	12	0.03	-3966.00	59566.00	149700	20230719	-17.90	91500	20230313	34.32	149700	-17.90	20230719	91500	34.32	20230313	149700	-17.90	20230719	91500	34.32	20230313	0.18	N	329180	5000	4438 억	6495168	N	N	2146	N	N
39	20231222	111123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121800	1100	2	0.91	1963782700	16162	21.93	121900	122200	120800	156900	84500	120700	121506.17	7.32	-3112	3374	122566	121632	120566	119632	118566	121100	119100	4439	36200	5000	94140	100	1	88773116	108126	-30.71	2.04	12	0.02	-3966.00	59566.00	149700	20230719	-18.64	91500	20230313	33.11	149700	-18.64	20230719	91500	33.11	20230313	149700	-18.64	20230719	91500	33.11	20230313	0.18	N	329180	5000	4438 억	6495168	N	N	2146	N	N
40	20231222	101120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	400	2	0.33	1489651600	12258	16.63	121900	122200	120800	156900	84500	120700	121524.85	7.32	-3112	1743	122566	121632	120566	119632	118566	121100	119100	4439	36200	5000	94140	100	1	88773116	107504	-30.53	2.03	12	0.01	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	149700	-19.10	20230719	91500	32.35	20230313	0.18	N	329180	5000	4438 억	6495168	N	N	2146	N	N
41	20231222	091125	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121800	1100	2	0.91	506540300	4156	5.64	121900	122200	121100	156900	84500	120700	121881.69	7.32	-3112	483	122566	121632	120566	119632	118566	121100	119100	4439	36200	5000	94140	100	1	88773116	108126	-30.71	2.04	12	0.00	-3966.00	59566.00	149700	20230719	-18.64	91500	20230313	33.11	149700	-18.64	20230719	91500	33.11	20230313	149700	-18.64	20230719	91500	33.11	20230313	0.18	N	329180	5000	4438 억	6495168	N	N	2146	N	N
42	20231221	161115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-1800	5	-1.47	8812146100	73179	64.48	121300	121500	119500	159200	85800	122500	120418.08	7.30	-1823	4543	125833	124166	122333	120666	118833	125000	121500	4439	36700	5000	95550	100	1	88773116	107149	-30.43	2.03	12	0.08	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	149700	-19.37	20230719	91500	31.91	20230313	149700	-19.37	20230719	91500	31.91	20230313	0.17	N	329180	5000	4438 억	6478072	N	N	2146	N	N
43	20231221	151121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120600	-1900	5	-1.55	8307115800	68994	60.79	121300	121500	119500	159200	85800	122500	120403.42	7.30	-1823	4282	125833	124166	122333	120666	118833	125000	121500	4439	36700	5000	95550	100	1	88773116	107060	-30.41	2.02	12	0.08	-3966.00	59566.00	149700	20230719	-19.44	91500	20230313	31.80	149700	-19.44	20230719	91500	31.80	20230313	149700	-19.44	20230719	91500	31.80	20230313	0.17	N	329180	5000	4438 억	6478072	N	N	559	N	N
44	20231221	141116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120600	-1900	5	-1.55	7137370900	59271	52.22	121300	121500	119500	159200	85800	122500	120419.24	7.30	-1823	2301	125833	124166	122333	120666	118833	125000	121500	4439	36700	5000	95550	100	1	88773116	107060	-30.41	2.02	12	0.07	-3966.00	59566.00	149700	20230719	-19.44	91500	20230313	31.80	149700	-19.44	20230719	91500	31.80	20230313	149700	-19.44	20230719	91500	31.80	20230313	0.17	N	329180	5000	4438 억	6478072	N	N	559	N	N
45	20231221	131114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-1800	5	-1.47	6219953400	51662	45.52	121300	121500	119500	159200	85800	122500	120397.03	7.30	-1823	1613	125833	124166	122333	120666	118833	125000	121500	4439	36700	5000	95550	100	1	88773116	107149	-30.43	2.03	12	0.06	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	149700	-19.37	20230719	91500	31.91	20230313	149700	-19.37	20230719	91500	31.91	20230313	0.17	N	329180	5000	4438 억	6478072	N	N	559	N	N
46	20231221	121121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-1800	5	-1.47	5301123300	44049	38.81	121300	121500	119500	159200	85800	122500	120346.00	7.30	-1823	-382	125833	124166	122333	120666	118833	125000	121500	4439	36700	5000	95550	100	1	88773116	107149	-30.43	2.03	12	0.05	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	149700	-19.37	20230719	91500	31.91	20230313	149700	-19.37	20230719	91500	31.91	20230313	0.17	N	329180	5000	4438 억	6478072	N	N	559	N	N
47	20231221	111122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	-1800	5	-1.47	4581579300	38089	33.56	121300	121500	119500	159200	85800	122500	120286.10	7.30	-1823	-1503	125833	124166	122333	120666	118833	125000	121500	4439	36700	5000	95550	100	1	88773116	107149	-30.43	2.03	12	0.04	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	149700	-19.37	20230719	91500	31.91	20230313	149700	-19.37	20230719	91500	31.91	20230313	0.17	N	329180	5000	4438 억	6478072	N	N	559	N	N
48	20231221	101117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119600	-2900	5	-2.37	3274105300	27190	23.96	121300	121500	119500	159200	85800	122500	120415.71	7.30	-1823	-2693	125833	124166	122333	120666	118833	125000	121500	4439	36700	5000	95550	100	1	88773116	106173	-30.16	2.01	12	0.03	-3966.00	59566.00	149700	20230719	-20.11	91500	20230313	30.71	149700	-20.11	20230719	91500	30.71	20230313	149700	-20.11	20230719	91500	30.71	20230313	0.17	N	329180	5000	4438 억	6478072	N	N	559	N	N
49	20231221	091119	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-1300	5	-1.06	590584600	4883	4.30	121300	121500	120600	159200	85800	122500	120946.76	7.30	-1823	2519	125833	124166	122333	120666	118833	125000	121500	4439	36700	5000	95550	100	1	88773116	107593	-30.56	2.03	12	0.01	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	149700	-19.04	20230719	91500	32.46	20230313	0.17	N	329180	5000	4438 억	6478072	N	N	559	N	N
50	20231220	161122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122500	2500	2	2.08	13880257900	113122	169.97	120900	124000	120500	156000	84000	120000	122701.75	7.26	2502	13159	122400	121200	120600	119400	118800	120900	119100	4439	36000	5000	93600	100	1	88773116	108747	-30.89	2.06	12	0.13	-3966.00	59566.00	149700	20230719	-18.17	91500	20230313	33.88	149700	-18.17	20230719	91500	33.88	20230313	149700	-18.17	20230719	91500	33.88	20230313	0.16	N	329180	5000	4438 억	6441716	N	N	559	N	N
51	20231220	151215	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	2300	2	1.92	13400746700	109207	164.09	120900	124000	120500	156000	84000	120000	122709.59	7.26	2502	13293	122400	121200	120600	119400	118800	120900	119100	4439	36000	5000	93600	100	1	88773116	108570	-30.84	2.05	12	0.12	-3966.00	59566.00	149700	20230719	-18.30	91500	20230313	33.66	149700	-18.30	20230719	91500	33.66	20230313	149700	-18.30	20230719	91500	33.66	20230313	0.16	N	329180	5000	4438 억	6441716	N	N	2	N	N
52	20231220	141237	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	3500	2	2.92	10683276100	87130	130.92	120900	124000	120500	156000	84000	120000	122613.06	7.26	2502	18633	122400	121200	120600	119400	118800	120900	119100	4439	36000	5000	93600	100	1	88773116	109635	-31.14	2.07	12	0.10	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	149700	-17.50	20230719	91500	34.97	20230313	149700	-17.50	20230719	91500	34.97	20230313	0.16	N	329180	5000	4438 억	6441716	N	N	2	N	N
53	20231220	131226	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123100	3100	2	2.58	8099031200	66216	99.49	120900	123200	120500	156000	84000	120000	122312.30	7.26	2502	19072	122400	121200	120600	119400	118800	120900	119100	4439	36000	5000	93600	100	1	88773116	109280	-31.04	2.07	12	0.07	-3966.00	59566.00	149700	20230719	-17.77	91500	20230313	34.54	149700	-17.77	20230719	91500	34.54	20230313	149700	-17.77	20230719	91500	34.54	20230313	0.16	N	329180	5000	4438 억	6441716	N	N	2	N	N
54	20231220	121115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122700	2700	2	2.25	6542910800	53541	80.45	120900	122900	120500	156000	84000	120000	122203.75	7.26	2502	14196	122400	121200	120600	119400	118800	120900	119100	4439	36000	5000	93600	100	1	88773116	108925	-30.94	2.06	12	0.06	-3966.00	59566.00	149700	20230719	-18.04	91500	20230313	34.10	149700	-18.04	20230719	91500	34.10	20230313	149700	-18.04	20230719	91500	34.10	20230313	0.16	N	329180	5000	4438 억	6441716	N	N	2	N	N
55	20231220	111119	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122600	2600	2	2.17	5449355800	44622	67.05	120900	122900	120500	156000	84000	120000	122122.63	7.26	2502	13856	122400	121200	120600	119400	118800	120900	119100	4439	36000	5000	93600	100	1	88773116	108836	-30.91	2.06	12	0.05	-3966.00	59566.00	149700	20230719	-18.10	91500	20230313	33.99	149700	-18.10	20230719	91500	33.99	20230313	149700	-18.10	20230719	91500	33.99	20230313	0.16	N	329180	5000	4438 억	6441716	N	N	2	N	N
56	20231220	101120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121400	1400	2	1.17	2698783100	22145	33.27	120900	122500	120500	156000	84000	120000	121868.73	7.26	2502	8638	122400	121200	120600	119400	118800	120900	119100	4439	36000	5000	93600	100	1	88773116	107771	-30.61	2.04	12	0.02	-3966.00	59566.00	149700	20230719	-18.90	91500	20230313	32.68	149700	-18.90	20230719	91500	32.68	20230313	149700	-18.90	20230719	91500	32.68	20230313	0.16	N	329180	5000	4438 억	6441716	N	N	2	N	N
57	20231220	091117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	1700	2	1.42	942909700	7742	11.63	120900	122300	120500	156000	84000	120000	121791.49	7.26	2502	3341	122400	121200	120600	119400	118800	120900	119100	4439	36000	5000	93600	100	1	88773116	108037	-30.69	2.04	12	0.01	-3966.00	59566.00	149700	20230719	-18.70	91500	20230313	33.01	149700	-18.70	20230719	91500	33.01	20230313	149700	-18.70	20230719	91500	33.01	20230313	0.16	N	329180	5000	4438 억	6441716	N	N	2	N	N
58	20231219	161116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120000	-1300	5	-1.07	7956324900	66074	68.05	121200	121800	120000	157600	85000	121300	120417.99	7.23	6023	2829	125366	123332	122166	120132	118966	122750	119550	4439	36300	5000	94610	100	1	88773116	106528	-30.26	2.01	12	0.07	-3966.00	59566.00	149700	20230719	-19.84	91500	20230313	31.15	149700	-19.84	20230719	91500	31.15	20230313	149700	-19.84	20230719	91500	31.15	20230313	0.16	N	329180	5000	4438 억	6422544	N	N	2	N	N
59	20231219	151120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	-1200	5	-0.99	7225524500	59985	61.78	121200	121800	120000	157600	85000	121300	120455.52	7.23	6023	3692	125366	123332	122166	120132	118966	122750	119550	4439	36300	5000	94610	100	1	88773116	106617	-30.28	2.02	12	0.07	-3966.00	59566.00	149700	20230719	-19.77	91500	20230313	31.26	149700	-19.77	20230719	91500	31.26	20230313	149700	-19.77	20230719	91500	31.26	20230313	0.16	N	329180	5000	4438 억	6422544	N	N	25	N	N
60	20231219	141114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	-1200	5	-0.99	5594283000	46403	47.79	121200	121800	120000	157600	85000	121300	120558.65	7.23	6023	5577	125366	123332	122166	120132	118966	122750	119550	4439	36300	5000	94610	100	1	88773116	106617	-30.28	2.02	12	0.05	-3966.00	59566.00	149700	20230719	-19.77	91500	20230313	31.26	149700	-19.77	20230719	91500	31.26	20230313	149700	-19.77	20230719	91500	31.26	20230313	0.16	N	329180	5000	4438 억	6422544	N	N	25	N	N
61	20231219	131122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120300	-1000	5	-0.82	3890878400	32229	33.19	121200	121800	120200	157600	85000	121300	120726.00	7.23	6023	3975	125366	123332	122166	120132	118966	122750	119550	4439	36300	5000	94610	100	1	88773116	106794	-30.33	2.02	12	0.04	-3966.00	59566.00	149700	20230719	-19.64	91500	20230313	31.48	149700	-19.64	20230719	91500	31.48	20230313	149700	-19.64	20230719	91500	31.48	20230313	0.16	N	329180	5000	4438 억	6422544	N	N	25	N	N
62	20231219	121123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120400	-900	5	-0.74	2842340700	23517	24.22	121200	121800	120300	157600	85000	121300	120863.24	7.23	6023	127	125366	123332	122166	120132	118966	122750	119550	4439	36300	5000	94610	100	1	88773116	106883	-30.36	2.02	12	0.03	-3966.00	59566.00	149700	20230719	-19.57	91500	20230313	31.58	149700	-19.57	20230719	91500	31.58	20230313	149700	-19.57	20230719	91500	31.58	20230313	0.16	N	329180	5000	4438 억	6422544	N	N	25	N	N
63	20231219	111119	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120500	-800	5	-0.66	2227917600	18415	18.96	121200	121800	120400	157600	85000	121300	120983.85	7.23	6023	-569	125366	123332	122166	120132	118966	122750	119550	4439	36300	5000	94610	100	1	88773116	106972	-30.38	2.02	12	0.02	-3966.00	59566.00	149700	20230719	-19.51	91500	20230313	31.69	149700	-19.51	20230719	91500	31.69	20230313	149700	-19.51	20230719	91500	31.69	20230313	0.16	N	329180	5000	4438 억	6422544	N	N	25	N	N
64	20231219	101116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	-300	5	-0.25	1367817500	11286	11.62	121200	121800	120600	157600	85000	121300	121195.95	7.23	6023	-997	125366	123332	122166	120132	118966	122750	119550	4439	36300	5000	94610	100	1	88773116	107415	-30.51	2.03	12	0.01	-3966.00	59566.00	149700	20230719	-19.17	91500	20230313	32.24	149700	-19.17	20230719	91500	32.24	20230313	149700	-19.17	20230719	91500	32.24	20230313	0.16	N	329180	5000	4438 억	6422544	N	N	25	N	N
65	20231219	091113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	200	2	0.16	259715000	2143	2.21	121200	121800	120600	157600	85000	121300	121192.25	7.23	6023	338	125366	123332	122166	120132	118966	122750	119550	4439	36300	5000	94610	100	1	88773116	107859	-30.64	2.04	12	0.00	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	149700	-18.84	20230719	91500	32.79	20230313	149700	-18.84	20230719	91500	32.79	20230313	0.16	N	329180	5000	4438 억	6422544	N	N	25	N	N
66	20231218	161111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	-3000	5	-2.41	11792550200	96940	123.58	123500	124200	121000	161500	87100	124300	121648.00	7.23	-9846	581	125700	125000	124000	123300	122300	125150	123450	4439	37200	5000	96950	100	1	88773116	107682	-30.58	2.04	12	0.11	-3966.00	59566.00	149700	20230719	-18.97	91500	20230313	32.57	149700	-18.97	20230719	91500	32.57	20230313	149700	-18.97	20230719	91500	32.57	20230313	0.16	N	329180	5000	4438 억	6417669	N	N	25	N	N
67	20231218	151115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121400	-2900	5	-2.33	10863143900	89279	113.81	123500	124200	121000	161500	87100	124300	121676.30	7.23	-9846	-87	125700	125000	124000	123300	122300	125150	123450	4439	37200	5000	96950	100	1	88773116	107771	-30.61	2.04	12	0.10	-3966.00	59566.00	149700	20230719	-18.90	91500	20230313	32.68	149700	-18.90	20230719	91500	32.68	20230313	149700	-18.90	20230719	91500	32.68	20230313	0.16	N	329180	5000	4438 억	6417669	N	N	2096	N	N
68	20231218	141118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121800	-2500	5	-2.01	9196417200	75564	96.33	123500	124200	121000	161500	87100	124300	121703.62	7.23	-9846	-2870	125700	125000	124000	123300	122300	125150	123450	4439	37200	5000	96950	100	1	88773116	108126	-30.71	2.04	12	0.09	-3966.00	59566.00	149700	20230719	-18.64	91500	20230313	33.11	149700	-18.64	20230719	91500	33.11	20230313	149700	-18.64	20230719	91500	33.11	20230313	0.16	N	329180	5000	4438 억	6417669	N	N	2096	N	N
69	20231218	131108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121400	-2900	5	-2.33	7946817700	65314	83.26	123500	124200	121000	161500	87100	124300	121670.89	7.23	-9846	-6164	125700	125000	124000	123300	122300	125150	123450	4439	37200	5000	96950	100	1	88773116	107771	-30.61	2.04	12	0.07	-3966.00	59566.00	149700	20230719	-18.90	91500	20230313	32.68	149700	-18.90	20230719	91500	32.68	20230313	149700	-18.90	20230719	91500	32.68	20230313	0.16	N	329180	5000	4438 억	6417669	N	N	2096	N	N
70	20231218	121105	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-3100	5	-2.49	6662994000	54717	69.75	123500	124200	121100	161500	87100	124300	121771.82	7.23	-9846	-7692	125700	125000	124000	123300	122300	125150	123450	4439	37200	5000	96950	100	1	88773116	107593	-30.56	2.03	12	0.06	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	149700	-19.04	20230719	91500	32.46	20230313	0.16	N	329180	5000	4438 억	6417669	N	N	2096	N	N
71	20231218	111107	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121400	-2900	5	-2.33	5262348100	43166	55.03	123500	124200	121200	161500	87100	124300	121909.45	7.23	-9846	-9558	125700	125000	124000	123300	122300	125150	123450	4439	37200	5000	96950	100	1	88773116	107771	-30.61	2.04	12	0.05	-3966.00	59566.00	149700	20230719	-18.90	91500	20230313	32.68	149700	-18.90	20230719	91500	32.68	20230313	149700	-18.90	20230719	91500	32.68	20230313	0.16	N	329180	5000	4438 억	6417669	N	N	2096	N	N
72	20231218	101106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	-2800	5	-2.25	3790625100	31040	39.57	123500	124200	121400	161500	87100	124300	122120.51	7.23	-9846	-7401	125700	125000	124000	123300	122300	125150	123450	4439	37200	5000	96950	100	1	88773116	107859	-30.64	2.04	12	0.03	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	149700	-18.84	20230719	91500	32.79	20230313	149700	-18.84	20230719	91500	32.79	20230313	0.16	N	329180	5000	4438 억	6417669	N	N	2096	N	N
73	20231218	091103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122700	-1600	5	-1.29	588062000	4777	6.09	123500	124200	122300	161500	87100	124300	123102.28	7.23	-9846	-2275	125700	125000	124000	123300	122300	125150	123450	4439	37200	5000	96950	100	1	88773116	108925	-30.94	2.06	12	0.01	-3966.00	59566.00	149700	20230719	-18.04	91500	20230313	34.10	149700	-18.04	20230719	91500	34.10	20230313	149700	-18.04	20230719	91500	34.10	20230313	0.16	N	329180	5000	4438 억	6417669	N	N	2096	N	N
74	20231215	161106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124300	0	3	0.00	9711038600	78376	56.49	124300	124700	123000	161500	87100	124300	123901.39	7.24	540	8030	127633	125966	123133	121466	118633	126800	122300	4439	37200	5000	96950	100	1	88773116	110345	-31.34	2.09	12	0.09	-3966.00	59566.00	149700	20230719	-16.97	91500	20230313	35.85	149700	-16.97	20230719	91500	35.85	20230313	149700	-16.97	20230719	91500	35.85	20230313	0.16	N	329180	5000	4438 억	6425483	N	N	2096	N	N
75	20231215	151110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124300	0	3	0.00	7655883300	61840	44.57	124300	124700	123000	161500	87100	124300	123801.47	7.24	540	5627	127633	125966	123133	121466	118633	126800	122300	4439	37200	5000	96950	100	1	88773116	110345	-31.34	2.09	12	0.07	-3966.00	59566.00	149700	20230719	-16.97	91500	20230313	35.85	149700	-16.97	20230719	91500	35.85	20230313	149700	-16.97	20230719	91500	35.85	20230313	0.16	N	329180	5000	4438 억	6425483	N	N	376	N	N
76	20231215	141109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123300	-1000	5	-0.80	5722117400	46245	33.33	124300	124700	123000	161500	87100	124300	123734.82	7.24	540	-1090	127633	125966	123133	121466	118633	126800	122300	4439	37200	5000	96950	100	1	88773116	109457	-31.09	2.07	12	0.05	-3966.00	59566.00	149700	20230719	-17.64	91500	20230313	34.75	149700	-17.64	20230719	91500	34.75	20230313	149700	-17.64	20230719	91500	34.75	20230313	0.16	N	329180	5000	4438 억	6425483	N	N	376	N	N
77	20231215	131103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123300	-1000	5	-0.80	4738029000	38276	27.59	124300	124700	123000	161500	87100	124300	123785.88	7.24	540	-877	127633	125966	123133	121466	118633	126800	122300	4439	37200	5000	96950	100	1	88773116	109457	-31.09	2.07	12	0.04	-3966.00	59566.00	149700	20230719	-17.64	91500	20230313	34.75	149700	-17.64	20230719	91500	34.75	20230313	149700	-17.64	20230719	91500	34.75	20230313	0.16	N	329180	5000	4438 억	6425483	N	N	376	N	N
78	20231215	121104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123800	-500	5	-0.40	3907119600	31542	22.73	124300	124700	123000	161500	87100	124300	123870.37	7.24	540	-901	127633	125966	123133	121466	118633	126800	122300	4439	37200	5000	96950	100	1	88773116	109901	-31.22	2.08	12	0.04	-3966.00	59566.00	149700	20230719	-17.30	91500	20230313	35.30	149700	-17.30	20230719	91500	35.30	20230313	149700	-17.30	20230719	91500	35.30	20230313	0.16	N	329180	5000	4438 억	6425483	N	N	376	N	N
79	20231215	111058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124400	100	2	0.08	3253633500	26271	18.94	124300	124700	123000	161500	87100	124300	123848.85	7.24	540	-554	127633	125966	123133	121466	118633	126800	122300	4439	37200	5000	96950	100	1	88773116	110434	-31.37	2.09	12	0.03	-3966.00	59566.00	149700	20230719	-16.90	91500	20230313	35.96	149700	-16.90	20230719	91500	35.96	20230313	149700	-16.90	20230719	91500	35.96	20230313	0.16	N	329180	5000	4438 억	6425483	N	N	376	N	N
80	20231215	101103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124300	0	3	0.00	2156952900	17444	12.57	124300	124700	123000	161500	87100	124300	123650.09	7.24	540	-1551	127633	125966	123133	121466	118633	126800	122300	4439	37200	5000	96950	100	1	88773116	110345	-31.34	2.09	12	0.02	-3966.00	59566.00	149700	20230719	-16.97	91500	20230313	35.85	149700	-16.97	20230719	91500	35.85	20230313	149700	-16.97	20230719	91500	35.85	20230313	0.16	N	329180	5000	4438 억	6425483	N	N	376	N	N
81	20231215	091108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124600	300	2	0.24	326462800	2629	1.89	124300	124700	123600	161500	87100	124300	124177.51	7.24	540	-680	127633	125966	123133	121466	118633	126800	122300	4439	37200	5000	96950	100	1	88773116	110611	-31.42	2.09	12	0.00	-3966.00	59566.00	149700	20230719	-16.77	91500	20230313	36.17	149700	-16.77	20230719	91500	36.17	20230313	149700	-16.77	20230719	91500	36.17	20230313	0.16	N	329180	5000	4438 억	6425483	N	N	376	N	N
82	20231214	161059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124300	3800	2	3.15	17057763000	138344	119.09	121600	124800	120300	156600	84400	120500	123298.09	7.22	1582	7836	124833	122666	120833	118666	116833	121750	117750	4439	36100	5000	93990	100	1	88773116	110345	-31.34	2.09	12	0.16	-3966.00	59566.00	149700	20230719	-16.97	91500	20230313	35.85	149700	-16.97	20230719	91500	35.85	20230313	149700	-16.97	20230719	91500	35.85	20230313	0.15	N	329180	5000	4438 억	6407718	N	N	376	N	N
83	20231214	151137	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124500	4000	2	3.32	13304346000	108152	93.10	121600	124800	120300	156600	84400	120500	123015.26	7.22	1582	707	124833	122666	120833	118666	116833	121750	117750	4439	36100	5000	93990	100	1	88773116	110523	-31.39	2.09	12	0.12	-3966.00	59566.00	149700	20230719	-16.83	91500	20230313	36.07	149700	-16.83	20230719	91500	36.07	20230313	149700	-16.83	20230719	91500	36.07	20230313	0.15	N	329180	5000	4438 억	6407718	N	N	276	N	N
84	20231214	141104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123800	3300	2	2.74	8999578200	73526	63.29	121600	123900	120300	156600	84400	120500	122399.94	7.22	1582	2679	124833	122666	120833	118666	116833	121750	117750	4439	36100	5000	93990	100	1	88773116	109901	-31.22	2.08	12	0.08	-3966.00	59566.00	149700	20230719	-17.30	91500	20230313	35.30	149700	-17.30	20230719	91500	35.30	20230313	149700	-17.30	20230719	91500	35.30	20230313	0.15	N	329180	5000	4438 억	6407718	N	N	276	N	N
85	20231214	131134	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123400	2900	2	2.41	6575164500	53930	46.42	121600	123500	120300	156600	84400	120500	121920.35	7.22	1582	6085	124833	122666	120833	118666	116833	121750	117750	4439	36100	5000	93990	100	1	88773116	109546	-31.11	2.07	12	0.06	-3966.00	59566.00	149700	20230719	-17.57	91500	20230313	34.86	149700	-17.57	20230719	91500	34.86	20230313	149700	-17.57	20230719	91500	34.86	20230313	0.15	N	329180	5000	4438 억	6407718	N	N	276	N	N
86	20231214	121154	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122400	1900	2	1.58	4851381100	39905	34.35	121600	122700	120300	156600	84400	120500	121573.26	7.22	1582	4728	124833	122666	120833	118666	116833	121750	117750	4439	36100	5000	93990	100	1	88773116	108658	-30.86	2.05	12	0.04	-3966.00	59566.00	149700	20230719	-18.24	91500	20230313	33.77	149700	-18.24	20230719	91500	33.77	20230313	149700	-18.24	20230719	91500	33.77	20230313	0.15	N	329180	5000	4438 억	6407718	N	N	276	N	N
87	20231214	111127	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	700	2	0.58	3139902200	25892	22.29	121600	122400	120300	156600	84400	120500	121269.20	7.22	1582	3519	124833	122666	120833	118666	116833	121750	117750	4439	36100	5000	93990	100	1	88773116	107593	-30.56	2.03	12	0.03	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	149700	-19.04	20230719	91500	32.46	20230313	0.15	N	329180	5000	4438 억	6407718	N	N	276	N	N
88	20231214	101050	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	200	2	0.17	2144700400	17656	15.20	121600	122400	120300	156600	84400	120500	121471.48	7.22	1582	847	124833	122666	120833	118666	116833	121750	117750	4439	36100	5000	93990	100	1	88773116	107149	-30.43	2.03	12	0.02	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	149700	-19.37	20230719	91500	31.91	20230313	149700	-19.37	20230719	91500	31.91	20230313	0.15	N	329180	5000	4438 억	6407718	N	N	276	N	N
89	20231214	091029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	1200	2	1.00	672535900	5512	4.74	121600	122400	121200	156600	84400	120500	122013.04	7.22	1582	-298	124833	122666	120833	118666	116833	121750	117750	4439	36100	5000	93990	100	1	88773116	108037	-30.69	2.04	12	0.01	-3966.00	59566.00	149700	20230719	-18.70	91500	20230313	33.01	149700	-18.70	20230719	91500	33.01	20230313	149700	-18.70	20230719	91500	33.01	20230313	0.15	N	329180	5000	4438 억	6407718	N	N	276	N	N
90	20231213	161055	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120500	-2400	5	-1.95	13998810000	116104	155.99	122900	123000	119000	159700	86100	122900	120571.36	7.23	3377	-10798	124833	123866	122533	121566	120233	124350	122050	4439	36800	5000	95860	100	1	88773116	106972	-30.38	2.02	12	0.13	-3966.00	59566.00	149700	20230719	-19.51	91500	20230313	31.69	149700	-19.51	20230719	91500	31.69	20230313	149700	-19.51	20230719	91500	31.69	20230313	0.15	N	329180	5000	4438 억	6416032	N	N	276	N	N
91	20231213	151118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120000	-2900	5	-2.36	12775111400	105919	142.30	122900	123000	119000	159700	86100	122900	120612.08	7.23	3377	-11368	124833	123866	122533	121566	120233	124350	122050	4439	36800	5000	95860	100	1	88773116	106528	-30.26	2.01	12	0.12	-3966.00	59566.00	149700	20230719	-19.84	91500	20230313	31.15	149700	-19.84	20230719	91500	31.15	20230313	149700	-19.84	20230719	91500	31.15	20230313	0.15	N	329180	5000	4438 억	6416032	N	N	11	N	N
92	20231213	141117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120500	-2400	5	-1.95	11239172700	93154	125.15	122900	123000	119000	159700	86100	122900	120651.53	7.23	3377	-8255	124833	123866	122533	121566	120233	124350	122050	4439	36800	5000	95860	100	1	88773116	106972	-30.38	2.02	12	0.10	-3966.00	59566.00	149700	20230719	-19.51	91500	20230313	31.69	149700	-19.51	20230719	91500	31.69	20230313	149700	-19.51	20230719	91500	31.69	20230313	0.15	N	329180	5000	4438 억	6416032	N	N	11	N	N
93	20231213	131123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-1700	5	-1.38	10084696500	83592	112.31	122900	123000	119000	159700	86100	122900	120641.89	7.23	3377	-7686	124833	123866	122533	121566	120233	124350	122050	4439	36800	5000	95860	100	1	88773116	107593	-30.56	2.03	12	0.09	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	149700	-19.04	20230719	91500	32.46	20230313	0.15	N	329180	5000	4438 억	6416032	N	N	11	N	N
94	20231213	121116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122000	-900	5	-0.73	9187091000	76205	102.38	122900	123000	119000	159700	86100	122900	120557.59	7.23	3377	-7708	124833	123866	122533	121566	120233	124350	122050	4439	36800	5000	95860	100	1	88773116	108303	-30.76	2.05	12	0.09	-3966.00	59566.00	149700	20230719	-18.50	91500	20230313	33.33	149700	-18.50	20230719	91500	33.33	20230313	149700	-18.50	20230719	91500	33.33	20230313	0.15	N	329180	5000	4438 억	6416032	N	N	11	N	N
95	20231213	111121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	-2000	5	-1.63	7806859800	64846	87.12	122900	123000	119000	159700	86100	122900	120390.77	7.23	3377	-6765	124833	123866	122533	121566	120233	124350	122050	4439	36800	5000	95860	100	1	88773116	107327	-30.48	2.03	12	0.07	-3966.00	59566.00	149700	20230719	-19.24	91500	20230313	32.13	149700	-19.24	20230719	91500	32.13	20230313	149700	-19.24	20230719	91500	32.13	20230313	0.15	N	329180	5000	4438 억	6416032	N	N	11	N	N
96	20231213	101128	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119300	-3600	5	-2.93	5662661100	47013	63.16	122900	123000	119000	159700	86100	122900	120448.84	7.23	3377	-9283	124833	123866	122533	121566	120233	124350	122050	4439	36800	5000	95860	100	1	88773116	105906	-30.08	2.00	12	0.05	-3966.00	59566.00	149700	20230719	-20.31	91500	20230313	30.38	149700	-20.31	20230719	91500	30.38	20230313	149700	-20.31	20230719	91500	30.38	20230313	0.15	N	329180	5000	4438 억	6416032	N	N	11	N	N
97	20231213	091113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122200	-700	5	-0.57	853878000	6973	9.37	122900	123000	120900	159700	86100	122900	122454.90	7.23	3377	-4652	124833	123866	122533	121566	120233	124350	122050	4439	36800	5000	95860	100	1	88773116	108481	-30.81	2.05	12	0.01	-3966.00	59566.00	149700	20230719	-18.37	91500	20230313	33.55	149700	-18.37	20230719	91500	33.55	20230313	149700	-18.37	20230719	91500	33.55	20230313	0.15	N	329180	5000	4438 억	6416032	N	N	11	N	N
98	20231212	161034	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	1200	2	0.99	9124730000	74158	77.15	122000	123500	121200	158200	85200	121700	123044.48	7.24	-10000	-12060	125700	123700	121900	119900	118100	122800	119000	4439	36500	5000	94920	100	1	88773116	109102	-30.99	2.06	12	0.08	-3966.00	59566.00	149700	20230719	-17.90	91500	20230313	34.32	149700	-17.90	20230719	91500	34.32	20230313	149700	-17.90	20230719	91500	34.32	20230313	0.15	N	329180	5000	4438 억	6430555	N	N	11	N	N
99	20231212	151041	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123500	1800	2	1.48	8265394000	67176	69.89	122000	123500	121200	158200	85200	121700	123040.88	7.24	-10000	-10792	125700	123700	121900	119900	118100	122800	119000	4439	36500	5000	94920	100	1	88773116	109635	-31.14	2.07	12	0.08	-3966.00	59566.00	149700	20230719	-17.50	91500	20230313	34.97	149700	-17.50	20230719	91500	34.97	20230313	149700	-17.50	20230719	91500	34.97	20230313	0.15	N	329180	5000	4438 억	6430555	N	N	20	N	N
100	20231212	140941	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123100	1400	2	1.15	6864771400	55813	58.07	122000	123500	121200	158200	85200	121700	122995.92	7.24	-10000	-8436	125700	123700	121900	119900	118100	122800	119000	4439	36500	5000	94920	100	1	88773116	109280	-31.04	2.07	12	0.06	-3966.00	59566.00	149700	20230719	-17.77	91500	20230313	34.54	149700	-17.77	20230719	91500	34.54	20230313	149700	-17.77	20230719	91500	34.54	20230313	0.15	N	329180	5000	4438 억	6430555	N	N	20	N	N
101	20231212	130945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123200	1500	2	1.23	5950622100	48388	50.34	122000	123500	121200	158200	85200	121700	122977.23	7.24	-10000	-7062	125700	123700	121900	119900	118100	122800	119000	4439	36500	5000	94920	100	1	88773116	109368	-31.06	2.07	12	0.05	-3966.00	59566.00	149700	20230719	-17.70	91500	20230313	34.64	149700	-17.70	20230719	91500	34.64	20230313	149700	-17.70	20230719	91500	34.64	20230313	0.15	N	329180	5000	4438 억	6430555	N	N	20	N	N
102	20231212	120936	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122600	900	2	0.74	4913576900	39968	41.58	122000	123500	121200	158200	85200	121700	122937.77	7.24	-10000	-5979	125700	123700	121900	119900	118100	122800	119000	4439	36500	5000	94920	100	1	88773116	108836	-30.91	2.06	12	0.05	-3966.00	59566.00	149700	20230719	-18.10	91500	20230313	33.99	149700	-18.10	20230719	91500	33.99	20230313	149700	-18.10	20230719	91500	33.99	20230313	0.15	N	329180	5000	4438 억	6430555	N	N	20	N	N
103	20231212	110952	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123000	1300	2	1.07	4023357400	32727	34.05	122000	123500	121200	158200	85200	121700	122936.95	7.24	-10000	-3490	125700	123700	121900	119900	118100	122800	119000	4439	36500	5000	94920	100	1	88773116	109191	-31.01	2.06	12	0.04	-3966.00	59566.00	149700	20230719	-17.84	91500	20230313	34.43	149700	-17.84	20230719	91500	34.43	20230313	149700	-17.84	20230719	91500	34.43	20230313	0.15	N	329180	5000	4438 억	6430555	N	N	20	N	N
104	20231212	101032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123300	1600	2	1.31	2790793900	22718	23.64	122000	123500	121200	158200	85200	121700	122845.05	7.24	-10000	-3843	125700	123700	121900	119900	118100	122800	119000	4439	36500	5000	94920	100	1	88773116	109457	-31.09	2.07	12	0.03	-3966.00	59566.00	149700	20230719	-17.64	91500	20230313	34.75	149700	-17.64	20230719	91500	34.75	20230313	149700	-17.64	20230719	91500	34.75	20230313	0.15	N	329180	5000	4438 억	6430555	N	N	20	N	N
105	20231212	091033	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	600	2	0.49	439826400	3609	3.75	122000	122300	121200	158200	85200	121700	121869.33	7.24	-10000	-676	125700	123700	121900	119900	118100	122800	119000	4439	36500	5000	94920	100	1	88773116	108570	-30.84	2.05	12	0.00	-3966.00	59566.00	149700	20230719	-18.30	91500	20230313	33.66	149700	-18.30	20230719	91500	33.66	20230313	149700	-18.30	20230719	91500	33.66	20230313	0.15	N	329180	5000	4438 억	6430555	N	N	20	N	N
106	20231211	161036	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	-1400	5	-1.14	11651309400	95929	89.19	123500	123900	120100	160000	86200	123100	121456.10	7.28	15557	-4684	128166	125632	124066	121532	119966	124850	120750	4439	36900	5000	96010	100	1	88773116	108037	-30.69	2.04	12	0.11	-3966.00	59566.00	149700	20230719	-18.70	91500	20230313	33.01	149700	-18.70	20230719	91500	33.01	20230313	149700	-18.70	20230719	91500	33.01	20230313	0.16	N	329180	5000	4438 억	6464700	N	N	20	N	N
107	20231211	151032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121500	-1600	5	-1.30	10364358800	85351	79.35	123500	123900	120100	160000	86200	123100	121431.90	7.28	15557	-4037	128166	125632	124066	121532	119966	124850	120750	4439	36900	5000	96010	100	1	88773116	107859	-30.64	2.04	12	0.10	-3966.00	59566.00	149700	20230719	-18.84	91500	20230313	32.79	149700	-18.84	20230719	91500	32.79	20230313	149700	-18.84	20230719	91500	32.79	20230313	0.16	N	329180	5000	4438 억	6464700	N	N	10	N	N
108	20231211	141032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120800	-2300	5	-1.87	8645217100	71153	66.15	123500	123900	120100	160000	86200	123100	121501.46	7.28	15557	-7469	128166	125632	124066	121532	119966	124850	120750	4439	36900	5000	96010	100	1	88773116	107238	-30.46	2.03	12	0.08	-3966.00	59566.00	149700	20230719	-19.31	91500	20230313	32.02	149700	-19.31	20230719	91500	32.02	20230313	149700	-19.31	20230719	91500	32.02	20230313	0.16	N	329180	5000	4438 억	6464700	N	N	10	N	N
109	20231211	131030	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-1900	5	-1.54	7478362200	61514	57.19	123500	123900	120100	160000	86200	123100	121571.34	7.28	15557	-6470	128166	125632	124066	121532	119966	124850	120750	4439	36900	5000	96010	100	1	88773116	107593	-30.56	2.03	12	0.07	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	149700	-19.04	20230719	91500	32.46	20230313	0.16	N	329180	5000	4438 억	6464700	N	N	10	N	N
110	20231211	121031	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-1900	5	-1.54	6664180800	54803	50.95	123500	123900	120100	160000	86200	123100	121602.07	7.28	15557	-7820	128166	125632	124066	121532	119966	124850	120750	4439	36900	5000	96010	100	1	88773116	107593	-30.56	2.03	12	0.06	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	149700	-19.04	20230719	91500	32.46	20230313	0.16	N	329180	5000	4438 억	6464700	N	N	10	N	N
111	20231211	111026	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121200	-1900	5	-1.54	5894823200	48452	45.05	123500	123900	120100	160000	86200	123100	121662.71	7.28	15557	-9690	128166	125632	124066	121532	119966	124850	120750	4439	36900	5000	96010	100	1	88773116	107593	-30.56	2.03	12	0.05	-3966.00	59566.00	149700	20230719	-19.04	91500	20230313	32.46	149700	-19.04	20230719	91500	32.46	20230313	149700	-19.04	20230719	91500	32.46	20230313	0.16	N	329180	5000	4438 억	6464700	N	N	10	N	N
112	20231211	101025	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	-2000	5	-1.62	3546576600	29010	26.97	123500	123900	121100	160000	86200	123100	122253.15	7.28	15557	-8273	128166	125632	124066	121532	119966	124850	120750	4439	36900	5000	96010	100	1	88773116	107504	-30.53	2.03	12	0.03	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	149700	-19.10	20230719	91500	32.35	20230313	149700	-19.10	20230719	91500	32.35	20230313	0.16	N	329180	5000	4438 억	6464700	N	N	10	N	N
113	20231211	091026	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123400	300	2	0.24	706911000	5718	5.32	123500	123900	123100	160000	86200	123100	123630.46	7.28	15557	-1803	128166	125632	124066	121532	119966	124850	120750	4439	36900	5000	96010	100	1	88773116	109546	-31.11	2.07	12	0.01	-3966.00	59566.00	149700	20230719	-17.57	91500	20230313	34.86	149700	-17.57	20230719	91500	34.86	20230313	149700	-17.57	20230719	91500	34.86	20230313	0.16	N	329180	5000	4438 억	6464700	N	N	10	N	N
114	20231208	161017	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123100	-2300	5	-1.83	13268743000	106738	107.14	126400	126600	122500	163000	87800	125400	124314.32	7.29	0	-11187	127733	126566	124833	123666	121933	127150	124250	4439	37600	5000	97810	100	1	88773116	109280	-31.04	2.07	12	0.12	-3966.00	59566.00	149700	20230719	-17.77	91500	20230313	34.54	149700	-17.77	20230719	91500	34.54	20230313	149700	-17.77	20230719	91500	34.54	20230313	0.12	N	329180	5000	4438 억	6473700	N	N	10	N	N
115	20231208	151020	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123700	-1700	5	-1.36	12309415800	98957	99.33	126400	126600	122500	163000	87800	125400	124391.56	7.29	0	-10032	127733	126566	124833	123666	121933	127150	124250	4439	37600	5000	97810	100	1	88773116	109812	-31.19	2.08	12	0.11	-3966.00	59566.00	149700	20230719	-17.37	91500	20230313	35.19	149700	-17.37	20230719	91500	35.19	20230313	149700	-17.37	20230719	91500	35.19	20230313	0.12	N	329180	5000	4438 억	6473700	N	N	66	N	N
116	20231208	141019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123600	-1800	5	-1.44	8860481000	70903	71.17	126400	126600	123300	163000	87800	125400	124966.24	7.29	0	-11506	127733	126566	124833	123666	121933	127150	124250	4439	37600	5000	97810	100	1	88773116	109724	-31.16	2.08	12	0.08	-3966.00	59566.00	149700	20230719	-17.43	91500	20230313	35.08	149700	-17.43	20230719	91500	35.08	20230313	149700	-17.43	20230719	91500	35.08	20230313	0.12	N	329180	5000	4438 억	6473700	N	N	66	N	N
117	20231208	131016	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124400	-1000	5	-0.80	6198833600	49423	49.61	126400	126600	124100	163000	87800	125400	125424.07	7.29	0	-2930	127733	126566	124833	123666	121933	127150	124250	4439	37600	5000	97810	100	1	88773116	110434	-31.37	2.09	12	0.06	-3966.00	59566.00	149700	20230719	-16.90	91500	20230313	35.96	149700	-16.90	20230719	91500	35.96	20230313	149700	-16.90	20230719	91500	35.96	20230313	0.12	N	329180	5000	4438 억	6473700	N	N	66	N	N
118	20231208	121014	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124700	-700	5	-0.56	5356304100	42653	42.82	126400	126600	124100	163000	87800	125400	125578.60	7.29	0	-2611	127733	126566	124833	123666	121933	127150	124250	4439	37600	5000	97810	100	1	88773116	110700	-31.44	2.09	12	0.05	-3966.00	59566.00	149700	20230719	-16.70	91500	20230313	36.28	149700	-16.70	20230719	91500	36.28	20230313	149700	-16.70	20230719	91500	36.28	20230313	0.12	N	329180	5000	4438 억	6473700	N	N	66	N	N
119	20231208	111009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124300	-1100	5	-0.88	4505501700	35827	35.96	126400	126600	124100	163000	87800	125400	125757.16	7.29	0	-3382	127733	126566	124833	123666	121933	127150	124250	4439	37600	5000	97810	100	1	88773116	110345	-31.34	2.09	12	0.04	-3966.00	59566.00	149700	20230719	-16.97	91500	20230313	35.85	149700	-16.97	20230719	91500	35.85	20230313	149700	-16.97	20230719	91500	35.85	20230313	0.12	N	329180	5000	4438 억	6473700	N	N	66	N	N
120	20231208	101018	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126100	700	2	0.56	2897876800	22988	23.08	126400	126600	125000	163000	87800	125400	126060.41	7.29	0	-535	127733	126566	124833	123666	121933	127150	124250	4439	37600	5000	97810	100	1	88773116	111943	-31.80	2.12	12	0.03	-3966.00	59566.00	149700	20230719	-15.76	91500	20230313	37.81	149700	-15.76	20230719	91500	37.81	20230313	149700	-15.76	20230719	91500	37.81	20230313	0.12	N	329180	5000	4438 억	6473700	N	N	66	N	N
121	20231208	091008	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125400	0	3	0.00	682121800	5419	5.44	126400	126500	125000	163000	87800	125400	125875.95	7.29	0	-810	127733	126566	124833	123666	121933	127150	124250	4439	37600	5000	97810	100	1	88773116	111321	-31.62	2.11	12	0.01	-3966.00	59566.00	149700	20230719	-16.23	91500	20230313	37.05	149700	-16.23	20230719	91500	37.05	20230313	149700	-16.23	20230719	91500	37.05	20230313	0.12	N	329180	5000	4438 억	6473700	N	N	66	N	N
122	20231207	161012	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125400	400	2	0.32	12433239200	99522	32.57	123900	126000	123100	162500	87500	125000	124929.09	7.28	0	7095	134266	129632	126866	122232	119466	128250	120850	4439	37500	5000	97500	100	1	88773116	111321	-31.62	2.11	12	0.11	-3966.00	59566.00	149700	20230719	-16.23	91500	20230313	37.05	149700	-16.23	20230719	91500	37.05	20230313	149700	-16.23	20230719	91500	37.05	20230313	0.13	N	329180	5000	4438 억	6463723	N	N	66	N	N
123	20231207	151013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125300	300	2	0.24	11432596500	91542	29.96	123900	126000	123100	162500	87500	125000	124889.08	7.28	0	6336	134266	129632	126866	122232	119466	128250	120850	4439	37500	5000	97500	100	1	88773116	111233	-31.59	2.10	12	0.10	-3966.00	59566.00	149700	20230719	-16.30	91500	20230313	36.94	149700	-16.30	20230719	91500	36.94	20230313	149700	-16.30	20230719	91500	36.94	20230313	0.13	N	329180	5000	4438 억	6463723	N	N	17	N	N
124	20231207	141009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125200	200	2	0.16	9950764400	79727	26.09	123900	126000	123100	162500	87500	125000	124810.47	7.28	0	5621	134266	129632	126866	122232	119466	128250	120850	4439	37500	5000	97500	100	1	88773116	111144	-31.57	2.10	12	0.09	-3966.00	59566.00	149700	20230719	-16.37	91500	20230313	36.83	149700	-16.37	20230719	91500	36.83	20230313	149700	-16.37	20230719	91500	36.83	20230313	0.13	N	329180	5000	4438 억	6463723	N	N	17	N	N
125	20231207	131008	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125900	900	2	0.72	8653744300	69413	22.71	123900	126000	123100	162500	87500	125000	124670.37	7.28	0	6838	134266	129632	126866	122232	119466	128250	120850	4439	37500	5000	97500	100	1	88773116	111765	-31.74	2.11	12	0.08	-3966.00	59566.00	149700	20230719	-15.90	91500	20230313	37.60	149700	-15.90	20230719	91500	37.60	20230313	149700	-15.90	20230719	91500	37.60	20230313	0.13	N	329180	5000	4438 억	6463723	N	N	17	N	N
126	20231207	121010	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	800	2	0.64	7830902200	62872	20.57	123900	126000	123100	162500	87500	125000	124553.10	7.28	0	6636	134266	129632	126866	122232	119466	128250	120850	4439	37500	5000	97500	100	1	88773116	111677	-31.72	2.11	12	0.07	-3966.00	59566.00	149700	20230719	-15.97	91500	20230313	37.49	149700	-15.97	20230719	91500	37.49	20230313	149700	-15.97	20230719	91500	37.49	20230313	0.13	N	329180	5000	4438 억	6463723	N	N	17	N	N
127	20231207	111001	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125200	200	2	0.16	6177095300	49712	16.27	123900	125500	123100	162500	87500	125000	124257.63	7.28	0	7909	134266	129632	126866	122232	119466	128250	120850	4439	37500	5000	97500	100	1	88773116	111144	-31.57	2.10	12	0.06	-3966.00	59566.00	149700	20230719	-16.37	91500	20230313	36.83	149700	-16.37	20230719	91500	36.83	20230313	149700	-16.37	20230719	91500	36.83	20230313	0.13	N	329180	5000	4438 억	6463723	N	N	17	N	N
128	20231207	101004	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124600	-400	5	-0.32	4793859200	38646	12.65	123900	125200	123100	162500	87500	125000	124045.42	7.28	0	9222	134266	129632	126866	122232	119466	128250	120850	4439	37500	5000	97500	100	1	88773116	110611	-31.42	2.09	12	0.04	-3966.00	59566.00	149700	20230719	-16.77	91500	20230313	36.17	149700	-16.77	20230719	91500	36.17	20230313	149700	-16.77	20230719	91500	36.17	20230313	0.13	N	329180	5000	4438 억	6463723	N	N	17	N	N
129	20231207	091009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123700	-1300	5	-1.04	2055997400	16634	5.44	123900	123900	123100	162500	87500	125000	123602.10	7.28	0	7704	134266	129632	126866	122232	119466	128250	120850	4439	37500	5000	97500	100	1	88773116	109812	-31.19	2.08	12	0.02	-3966.00	59566.00	149700	20230719	-17.37	91500	20230313	35.19	149700	-17.37	20230719	91500	35.19	20230313	149700	-17.37	20230719	91500	35.19	20230313	0.13	N	329180	5000	4438 억	6463723	N	N	17	N	N
130	20231206	160958	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	-6800	5	-5.16	38427248900	305160	278.04	131300	131500	124100	171300	92300	131800	125926.89	7.31	0	-38759	137266	134532	133166	130432	129066	133850	129750	4439	39500	5000	102800	100	1	88773116	110966	-31.52	2.10	12	0.34	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	149700	-16.50	20230719	91500	36.61	20230313	149700	-16.50	20230719	91500	36.61	20230313	0.13	N	329180	5000	4438 억	6491919	N	N	17	N	N
131	20231206	151014	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-6100	5	-4.63	36494043700	289711	263.97	131300	131500	124100	171300	92300	131800	125967.04	7.31	0	-33155	137266	134532	133166	130432	129066	133850	129750	4439	39500	5000	102800	100	1	88773116	111588	-31.69	2.11	12	0.33	-3966.00	59566.00	149700	20230719	-16.03	91500	20230313	37.38	149700	-16.03	20230719	91500	37.38	20230313	149700	-16.03	20230719	91500	37.38	20230313	0.13	N	329180	5000	4438 억	6491919	N	N	229	N	N
132	20231206	141010	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124300	-7500	5	-5.69	31008958000	245932	224.08	131300	131500	124100	171300	92300	131800	126087.51	7.31	0	-28271	137266	134532	133166	130432	129066	133850	129750	4439	39500	5000	102800	100	1	88773116	110345	-31.34	2.09	12	0.28	-3966.00	59566.00	149700	20230719	-16.97	91500	20230313	35.85	149700	-16.97	20230719	91500	35.85	20230313	149700	-16.97	20230719	91500	35.85	20230313	0.13	N	329180	5000	4438 억	6491919	N	N	229	N	N
133	20231206	130959	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	-6800	5	-5.16	25637310600	202740	184.72	131300	131500	124900	171300	92300	131800	126454.11	7.31	0	-20521	137266	134532	133166	130432	129066	133850	129750	4439	39500	5000	102800	100	1	88773116	110966	-31.52	2.10	12	0.23	-3966.00	59566.00	149700	20230719	-16.50	91500	20230313	36.61	149700	-16.50	20230719	91500	36.61	20230313	149700	-16.50	20230719	91500	36.61	20230313	0.13	N	329180	5000	4438 억	6491919	N	N	229	N	N
134	20231206	120954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125300	-6500	5	-4.93	21386742200	168781	153.78	131300	131500	125100	171300	92300	131800	126712.94	7.31	0	-18147	137266	134532	133166	130432	129066	133850	129750	4439	39500	5000	102800	100	1	88773116	111233	-31.59	2.10	12	0.19	-3966.00	59566.00	149700	20230719	-16.30	91500	20230313	36.94	149700	-16.30	20230719	91500	36.94	20230313	149700	-16.30	20230719	91500	36.94	20230313	0.13	N	329180	5000	4438 억	6491919	N	N	229	N	N
135	20231206	111013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	-6000	5	-4.55	16277443100	128052	116.67	131300	131500	125200	171300	92300	131800	127115.85	7.31	0	-13256	137266	134532	133166	130432	129066	133850	129750	4439	39500	5000	102800	100	1	88773116	111677	-31.72	2.11	12	0.14	-3966.00	59566.00	149700	20230719	-15.97	91500	20230313	37.49	149700	-15.97	20230719	91500	37.49	20230313	149700	-15.97	20230719	91500	37.49	20230313	0.13	N	329180	5000	4438 억	6491919	N	N	229	N	N
136	20231206	101002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126500	-5300	5	-4.02	10168684000	79538	72.47	131300	131500	126100	171300	92300	131800	127846.82	7.31	0	-8372	137266	134532	133166	130432	129066	133850	129750	4439	39500	5000	102800	100	1	88773116	112298	-31.90	2.12	12	0.09	-3966.00	59566.00	149700	20230719	-15.50	91500	20230313	38.25	149700	-15.50	20230719	91500	38.25	20230313	149700	-15.50	20230719	91500	38.25	20230313	0.13	N	329180	5000	4438 억	6491919	N	N	229	N	N
137	20231206	091003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128200	-3600	5	-2.73	2026401200	15574	14.19	131300	131500	128000	171300	92300	131800	130114.26	7.31	0	-7781	137266	134532	133166	130432	129066	133850	129750	4439	39500	5000	102800	100	1	88773116	113807	-32.32	2.15	12	0.02	-3966.00	59566.00	149700	20230719	-14.36	91500	20230313	40.11	149700	-14.36	20230719	91500	40.11	20230313	149700	-14.36	20230719	91500	40.11	20230313	0.13	N	329180	5000	4438 억	6491919	N	N	229	N	N
138	20231205	161005	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131800	-2000	5	-1.49	14572254300	109364	57.88	133500	135900	131800	173900	93700	133800	133246.49	7.29	0	7732	138933	136366	131833	129266	124733	137650	130550	4439	40100	5000	104360	100	1	88773116	117003	-33.23	2.21	12	0.12	-3966.00	59566.00	149700	20230719	-11.96	91500	20230313	44.04	149700	-11.96	20230719	91500	44.04	20230313	149700	-11.96	20230719	91500	44.04	20230313	0.14	N	329180	5000	4438 억	6469111	N	N	229	N	N
139	20231205	151003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132000	-1800	5	-1.35	13544081900	101568	53.76	133500	135900	131800	173900	93700	133800	133349.89	7.29	0	7987	138933	136366	131833	129266	124733	137650	130550	4439	40100	5000	104360	100	1	88773116	117181	-33.28	2.22	12	0.11	-3966.00	59566.00	149700	20230719	-11.82	91500	20230313	44.26	149700	-11.82	20230719	91500	44.26	20230313	149700	-11.82	20230719	91500	44.26	20230313	0.14	N	329180	5000	4438 억	6469111	N	N	1947	N	N
140	20231205	141001	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133600	-200	5	-0.15	11054863700	82840	43.85	133500	135900	131800	173900	93700	133800	133448.37	7.29	0	11039	138933	136366	131833	129266	124733	137650	130550	4439	40100	5000	104360	100	1	88773116	118601	-33.69	2.24	12	0.09	-3966.00	59566.00	149700	20230719	-10.75	91500	20230313	46.01	149700	-10.75	20230719	91500	46.01	20230313	149700	-10.75	20230719	91500	46.01	20230313	0.14	N	329180	5000	4438 억	6469111	N	N	1947	N	N
141	20231205	130958	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133200	-600	5	-0.45	9560323700	71624	37.91	133500	135900	131800	173900	93700	133800	133479.33	7.29	0	14182	138933	136366	131833	129266	124733	137650	130550	4439	40100	5000	104360	100	1	88773116	118246	-33.59	2.24	12	0.08	-3966.00	59566.00	149700	20230719	-11.02	91500	20230313	45.57	149700	-11.02	20230719	91500	45.57	20230313	149700	-11.02	20230719	91500	45.57	20230313	0.14	N	329180	5000	4438 억	6469111	N	N	1947	N	N
142	20231205	120956	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133100	-700	5	-0.52	8444957800	63249	33.48	133500	135900	131800	173900	93700	133800	133519.23	7.29	0	13990	138933	136366	131833	129266	124733	137650	130550	4439	40100	5000	104360	100	1	88773116	118157	-33.56	2.23	12	0.07	-3966.00	59566.00	149700	20230719	-11.09	91500	20230313	45.46	149700	-11.09	20230719	91500	45.46	20230313	149700	-11.09	20230719	91500	45.46	20230313	0.14	N	329180	5000	4438 억	6469111	N	N	1947	N	N
143	20231205	110955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133200	-600	5	-0.45	7147651200	53504	28.32	133500	135900	131800	173900	93700	133800	133590.96	7.29	0	14178	138933	136366	131833	129266	124733	137650	130550	4439	40100	5000	104360	100	1	88773116	118246	-33.59	2.24	12	0.06	-3966.00	59566.00	149700	20230719	-11.02	91500	20230313	45.57	149700	-11.02	20230719	91500	45.57	20230313	149700	-11.02	20230719	91500	45.57	20230313	0.14	N	329180	5000	4438 억	6469111	N	N	1947	N	N
144	20231205	100959	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133200	-600	5	-0.45	5385454000	40305	21.33	133500	135900	131800	173900	93700	133800	133617.51	7.29	0	11809	138933	136366	131833	129266	124733	137650	130550	4439	40100	5000	104360	100	1	88773116	118246	-33.59	2.24	12	0.05	-3966.00	59566.00	149700	20230719	-11.02	91500	20230313	45.57	149700	-11.02	20230719	91500	45.57	20230313	149700	-11.02	20230719	91500	45.57	20230313	0.14	N	329180	5000	4438 억	6469111	N	N	1947	N	N
145	20231205	090955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134200	400	2	0.30	795595600	5969	3.16	133500	134200	131800	173900	93700	133800	133287.84	7.29	0	36	138933	136366	131833	129266	124733	137650	130550	4439	40100	5000	104360	100	1	88773116	119134	-33.84	2.25	12	0.01	-3966.00	59566.00	149700	20230719	-10.35	91500	20230313	46.67	149700	-10.35	20230719	91500	46.67	20230313	149700	-10.35	20230719	91500	46.67	20230313	0.14	N	329180	5000	4438 억	6469111	N	N	1947	N	N
146	20231204	160952	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133800	4900	2	3.80	25026432800	188638	101.84	128900	134400	127300	167500	90300	128900	132668.61	7.23	0	46957	134300	131600	128300	125600	122300	132950	126950	4439	38600	5000	100540	100	1	88773116	118778	-33.74	2.25	12	0.21	-3966.00	59566.00	149700	20230719	-10.62	91500	20230313	46.23	149700	-10.62	20230719	91500	46.23	20230313	149700	-10.62	20230719	91500	46.23	20230313	0.15	N	329180	5000	4438 억	6418509	N	N	1947	N	N
147	20231204	150954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	134100	5200	2	4.03	23731842600	178975	96.62	128900	134400	127300	167500	90300	128900	132598.75	7.23	0	46045	134300	131600	128300	125600	122300	132950	126950	4439	38600	5000	100540	100	1	88773116	119045	-33.81	2.25	12	0.20	-3966.00	59566.00	149700	20230719	-10.42	91500	20230313	46.56	149700	-10.42	20230719	91500	46.56	20230313	149700	-10.42	20230719	91500	46.56	20230313	0.15	N	329180	5000	4438 억	6418509	N	N	43	N	N
148	20231204	140947	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	133700	4800	2	3.72	19306906100	145969	78.80	128900	133800	127300	167500	90300	128900	132267.28	7.23	0	39495	134300	131600	128300	125600	122300	132950	126950	4439	38600	5000	100540	100	1	88773116	118690	-33.71	2.24	12	0.16	-3966.00	59566.00	149700	20230719	-10.69	91500	20230313	46.12	149700	-10.69	20230719	91500	46.12	20230313	149700	-10.69	20230719	91500	46.12	20230313	0.15	N	329180	5000	4438 억	6418509	N	N	43	N	N
149	20231204	130946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132900	4000	2	3.10	16049600100	121555	65.62	128900	133400	127300	167500	90300	128900	132035.83	7.23	0	30500	134300	131600	128300	125600	122300	132950	126950	4439	38600	5000	100540	100	1	88773116	117979	-33.51	2.23	12	0.14	-3966.00	59566.00	149700	20230719	-11.22	91500	20230313	45.25	149700	-11.22	20230719	91500	45.25	20230313	149700	-11.22	20230719	91500	45.25	20230313	0.15	N	329180	5000	4438 억	6418509	N	N	43	N	N
150	20231204	120948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132900	4000	2	3.10	13564071200	102866	55.53	128900	133400	127300	167500	90300	128900	131861.70	7.23	0	28355	134300	131600	128300	125600	122300	132950	126950	4439	38600	5000	100540	100	1	88773116	117979	-33.51	2.23	12	0.12	-3966.00	59566.00	149700	20230719	-11.22	91500	20230313	45.25	149700	-11.22	20230719	91500	45.25	20230313	149700	-11.22	20230719	91500	45.25	20230313	0.15	N	329180	5000	4438 억	6418509	N	N	43	N	N
151	20231204	110950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	132900	4000	2	3.10	10374345500	78872	42.58	128900	133000	127300	167500	90300	128900	131534.11	7.23	0	24396	134300	131600	128300	125600	122300	132950	126950	4439	38600	5000	100540	100	1	88773116	117979	-33.51	2.23	12	0.09	-3966.00	59566.00	149700	20230719	-11.22	91500	20230313	45.25	149700	-11.22	20230719	91500	45.25	20230313	149700	-11.22	20230719	91500	45.25	20230313	0.15	N	329180	5000	4438 억	6418509	N	N	43	N	N
152	20231204	100948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	131500	2600	2	2.02	6241103400	47613	25.70	128900	132400	127300	167500	90300	128900	131080.05	7.23	0	10431	134300	131600	128300	125600	122300	132950	126950	4439	38600	5000	100540	100	1	88773116	116737	-33.16	2.21	12	0.05	-3966.00	59566.00	149700	20230719	-12.16	91500	20230313	43.72	149700	-12.16	20230719	91500	43.72	20230313	149700	-12.16	20230719	91500	43.72	20230313	0.15	N	329180	5000	4438 억	6418509	N	N	43	N	N
153	20231204	090947	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129600	700	2	0.54	1213375300	9405	5.08	128900	130300	127300	167500	90300	128900	129013.91	7.23	0	-548	134300	131600	128300	125600	122300	132950	126950	4439	38600	5000	100540	100	1	88773116	115050	-32.68	2.18	12	0.01	-3966.00	59566.00	149700	20230719	-13.43	91500	20230313	41.64	149700	-13.43	20230719	91500	41.64	20230313	149700	-13.43	20230719	91500	41.64	20230313	0.15	N	329180	5000	4438 억	6418509	N	N	43	N	N
154	20231201	160950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128900	3700	2	2.96	23826681600	185032	236.96	125500	131000	125000	162700	87700	125200	128770.62	7.17	0	42921	128000	126600	123800	122400	119600	127300	123100	4439	37500	5000	97650	100	1	88773116	114429	-32.50	2.16	12	0.21	-3966.00	59566.00	149700	20230719	-13.89	91500	20230313	40.87	149700	-13.89	20230719	91500	40.87	20230313	149700	-13.89	20230719	91500	40.87	20230313	0.14	N	329180	5000	4438 억	6360678	N	N	43	N	N
155	20231201	150946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128600	3400	2	2.72	23201007100	180175	230.74	125500	131000	125000	162700	87700	125200	128769.35	7.17	0	42552	128000	126600	123800	122400	119600	127300	123100	4439	37500	5000	97650	100	1	88773116	114162	-32.43	2.16	12	0.20	-3966.00	59566.00	149700	20230719	-14.09	91500	20230313	40.55	149700	-14.09	20230719	91500	40.55	20230313	149700	-14.09	20230719	91500	40.55	20230313	0.14	N	329180	5000	4438 억	6360678	N	N	1349	N	N
156	20231201	140945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	129600	4400	2	3.51	20491526400	159254	203.94	125500	131000	125000	162700	87700	125200	128672.04	7.17	0	43314	128000	126600	123800	122400	119600	127300	123100	4439	37500	5000	97650	100	1	88773116	115050	-32.68	2.18	12	0.18	-3966.00	59566.00	149700	20230719	-13.43	91500	20230313	41.64	149700	-13.43	20230719	91500	41.64	20230313	149700	-13.43	20230719	91500	41.64	20230313	0.14	N	329180	5000	4438 억	6360678	N	N	1349	N	N
157	20231201	130948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128400	3200	2	2.56	13049802200	101958	130.57	125500	128800	125000	162700	87700	125200	127992.02	7.17	0	22818	128000	126600	123800	122400	119600	127300	123100	4439	37500	5000	97650	100	1	88773116	113985	-32.38	2.16	12	0.11	-3966.00	59566.00	149700	20230719	-14.23	91500	20230313	40.33	149700	-14.23	20230719	91500	40.33	20230313	149700	-14.23	20230719	91500	40.33	20230313	0.14	N	329180	5000	4438 억	6360678	N	N	1349	N	N
158	20231201	120954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128500	3300	2	2.64	10718316300	83824	107.35	125500	128800	125000	162700	87700	125200	127867.01	7.17	0	24266	128000	126600	123800	122400	119600	127300	123100	4439	37500	5000	97650	100	1	88773116	114073	-32.40	2.16	12	0.09	-3966.00	59566.00	149700	20230719	-14.16	91500	20230313	40.44	149700	-14.16	20230719	91500	40.44	20230313	149700	-14.16	20230719	91500	40.44	20230313	0.14	N	329180	5000	4438 억	6360678	N	N	1349	N	N
159	20231201	110948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128200	3000	2	2.40	8934661100	69911	89.53	125500	128800	125000	162700	87700	125200	127800.62	7.17	0	25131	128000	126600	123800	122400	119600	127300	123100	4439	37500	5000	97650	100	1	88773116	113807	-32.32	2.15	12	0.08	-3966.00	59566.00	149700	20230719	-14.36	91500	20230313	40.11	149700	-14.36	20230719	91500	40.11	20230313	149700	-14.36	20230719	91500	40.11	20230313	0.14	N	329180	5000	4438 억	6360678	N	N	1349	N	N
160	20231201	100955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	128100	2900	2	2.32	6824511000	53461	68.46	125500	128800	125000	162700	87700	125200	127654.15	7.17	0	22074	128000	126600	123800	122400	119600	127300	123100	4439	37500	5000	97650	100	1	88773116	113718	-32.30	2.15	12	0.06	-3966.00	59566.00	149700	20230719	-14.43	91500	20230313	40.00	149700	-14.43	20230719	91500	40.00	20230313	149700	-14.43	20230719	91500	40.00	20230313	0.14	N	329180	5000	4438 억	6360678	N	N	1349	N	N
161	20231201	090944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127200	2000	2	1.60	1454320700	11461	14.68	125500	128600	125000	162700	87700	125200	126893.45	7.17	0	2708	128000	126600	123800	122400	119600	127300	123100	4439	37500	5000	97650	100	1	88773116	112919	-32.07	2.14	12	0.01	-3966.00	59566.00	149700	20230719	-15.03	91500	20230313	39.02	149700	-15.03	20230719	91500	39.02	20230313	149700	-15.03	20230719	91500	39.02	20230313	0.14	N	329180	5000	4438 억	6360678	N	N	1349	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History