KissMeData/002920/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	160143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71395965	24753	105.90	2910	2910	2860	3785	2045	2915	2884.34	10.41	-2581	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2701762	N	N	5	N	N
3	20231229	150142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71395965	24753	105.90	2910	2910	2860	3785	2045	2915	2884.34	10.41	-2581	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2701762	N	N	5	N	N
4	20231229	140142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71395965	24753	105.90	2910	2910	2860	3785	2045	2915	2884.34	10.41	-2581	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2701762	N	N	5	N	N
5	20231229	130143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71395965	24753	105.90	2910	2910	2860	3785	2045	2915	2884.34	10.41	-2581	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2701762	N	N	5	N	N
6	20231229	120142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71395965	24753	105.90	2910	2910	2860	3785	2045	2915	2884.34	10.41	-2581	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2701762	N	N	5	N	N
7	20231229	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71395965	24753	105.90	2910	2910	2860	3785	2045	2915	2884.34	10.41	-2581	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2701762	N	N	5	N	N
8	20231229	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71395965	24753	105.90	2910	2910	2860	3785	2045	2915	2884.34	10.41	-2581	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2701762	N	N	5	N	N
9	20231229	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71395965	24753	105.90	2910	2910	2860	3785	2045	2915	2884.34	10.41	-2581	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2701762	N	N	5	N	N
10	20231228	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-45	5	-1.54	71349770	24737	105.84	2910	2910	2860	3785	2045	2915	2884.34	10.42	0	-2601	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	745	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2704343	N	N	5	N	N
11	20231228	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-25	5	-0.86	69882485	24226	103.65	2910	2910	2860	3785	2045	2915	2884.61	10.42	0	-2549	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	750	3.94	0.26	12	0.09	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.47	N	002920	500	129 억	2704343	N	N	4	N	N
12	20231228	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-15	5	-0.51	38782840	13468	57.62	2910	2910	2860	3785	2045	2915	2879.63	10.42	0	-2102	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	752	3.96	0.26	12	0.05	733.00	11305.00	3300	20230508	-12.12	2605	20230103	11.32	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2605	11.32	20230103	0.47	N	002920	500	129 억	2704343	N	N	4	N	N
13	20231228	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	31781980	11044	47.25	2910	2910	2860	3785	2045	2915	2877.76	10.42	0	-1100	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	747	3.93	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.47	N	002920	500	129 억	2704343	N	N	4	N	N
14	20231228	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	20862220	7241	30.98	2910	2910	2870	3785	2045	2915	2881.12	10.42	0	-550	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	747	3.93	0.25	12	0.03	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.47	N	002920	500	129 억	2704343	N	N	4	N	N
15	20231228	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	17991290	6245	26.72	2910	2910	2870	3785	2045	2915	2880.91	10.42	0	-544	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	747	3.93	0.25	12	0.02	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.47	N	002920	500	129 억	2704343	N	N	4	N	N
16	20231228	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	9322590	3236	13.85	2910	2910	2870	3785	2045	2915	2880.90	10.42	0	-98	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	747	3.93	0.25	12	0.01	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.47	N	002920	500	129 억	2704343	N	N	4	N	N
17	20231228	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-25	5	-0.86	588700	203	0.87	2910	2910	2890	3785	2045	2915	2900.00	10.42	0	-14	2968	2941	2888	2861	2808	2955	2875	130	870	500	2090	5	1	25947500	750	3.94	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.47	N	002920	500	129 억	2704343	N	N	4	N	N
18	20231227	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-35	5	-1.19	66975790	23333	82.41	2910	2915	2835	3835	2065	2950	2870.43	10.44	0	-4169	2963	2956	2943	2936	2923	2960	2940	130	885	500	2120	5	1	25947500	756	3.98	0.26	12	0.09	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.47	N	002920	500	129 억	2708676	N	N	4	N	N
19	20231227	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-95	5	-3.22	57269575	20001	70.64	2910	2910	2835	3835	2065	2950	2863.34	10.44	0	-4026	2963	2956	2943	2936	2923	2960	2940	130	885	500	2120	5	1	25947500	741	3.89	0.25	12	0.08	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.47	N	002920	500	129 억	2708676	N	N	0	N	N
20	20231227	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-90	5	-3.05	45839270	16005	56.52	2910	2910	2835	3835	2065	2950	2864.06	10.44	0	-2331	2963	2956	2943	2936	2923	2960	2940	130	885	500	2120	5	1	25947500	742	3.90	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.47	N	002920	500	129 억	2708676	N	N	0	N	N
21	20231227	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-65	5	-2.20	40139330	14017	49.50	2910	2910	2835	3835	2065	2950	2863.62	10.44	0	-2282	2963	2956	2943	2936	2923	2960	2940	130	885	500	2120	5	1	25947500	749	3.94	0.26	12	0.05	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.47	N	002920	500	129 억	2708676	N	N	0	N	N
22	20231227	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-90	5	-3.05	34895290	12189	43.05	2910	2910	2835	3835	2065	2950	2862.85	10.44	0	-1560	2963	2956	2943	2936	2923	2960	2940	130	885	500	2120	5	1	25947500	742	3.90	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.47	N	002920	500	129 억	2708676	N	N	0	N	N
23	20231227	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-75	5	-2.54	32529135	11365	40.14	2910	2910	2835	3835	2065	2950	2862.22	10.44	0	-1099	2963	2956	2943	2936	2923	2960	2940	130	885	500	2120	5	1	25947500	746	3.92	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.47	N	002920	500	129 억	2708676	N	N	0	N	N
24	20231227	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-80	5	-2.71	26834295	9380	33.13	2910	2910	2835	3835	2065	2950	2860.80	10.44	0	-538	2963	2956	2943	2936	2923	2960	2940	130	885	500	2120	5	1	25947500	745	3.92	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.47	N	002920	500	129 억	2708676	N	N	0	N	N
25	20231227	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-65	5	-2.20	4736535	1632	5.76	2910	2910	2885	3835	2065	2950	2902.29	10.44	0	15	2963	2956	2943	2936	2923	2960	2940	130	885	500	2120	5	1	25947500	749	3.94	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.47	N	002920	500	129 억	2708676	N	N	0	N	N
26	20231226	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	15	2	0.51	83279655	28315	149.96	2935	2950	2930	3815	2055	2935	2941.64	10.44	0	-414	2971	2952	2941	2922	2911	2947	2917	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.11	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.46	N	002920	500	129 억	2709090	N	N	0	N	N
27	20231226	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	10	2	0.34	81069025	27565	145.99	2935	2950	2930	3815	2055	2935	2941.47	10.44	0	-163	2971	2952	2941	2922	2911	2947	2917	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.11	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.46	N	002920	500	129 억	2709090	N	N	0	N	N
28	20231226	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	0	3	0.00	49082220	16714	88.52	2935	2950	2930	3815	2055	2935	2936.80	10.44	0	6	2971	2952	2941	2922	2911	2947	2917	130	880	500	2110	5	1	25947500	762	4.00	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.46	N	002920	500	129 억	2709090	N	N	0	N	N
29	20231226	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-5	5	-0.17	38887950	13239	70.11	2935	2950	2930	3815	2055	2935	2937.79	10.44	0	7	2971	2952	2941	2922	2911	2947	2917	130	880	500	2110	5	1	25947500	760	4.00	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.46	N	002920	500	129 억	2709090	N	N	0	N	N
30	20231226	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	30813250	10488	55.54	2935	2950	2930	3815	2055	2935	2938.62	10.44	0	7	2971	2952	2941	2922	2911	2947	2917	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.46	N	002920	500	129 억	2709090	N	N	0	N	N
31	20231226	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	30619210	10422	55.20	2935	2950	2930	3815	2055	2935	2938.61	10.44	0	7	2971	2952	2941	2922	2911	2947	2917	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.46	N	002920	500	129 억	2709090	N	N	0	N	N
32	20231226	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	27311650	9295	49.23	2935	2950	2930	3815	2055	2935	2939.19	10.44	0	7	2971	2952	2941	2922	2911	2947	2917	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.46	N	002920	500	129 억	2709090	N	N	0	N	N
33	20231226	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	0	3	0.00	7017585	2391	12.66	2935	2935	2935	3815	2055	2935	2935.00	10.44	0	8	2971	2952	2941	2922	2911	2947	2917	130	880	500	2110	5	1	25947500	762	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.46	N	002920	500	129 억	2709090	N	N	0	N	N
34	20231222	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-10	5	-0.34	55538130	18882	62.08	2945	2960	2930	3825	2065	2945	2940.18	10.44	0	-55	2968	2956	2938	2926	2908	2962	2932	130	880	500	2120	5	1	25947500	762	4.00	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.47	N	002920	500	129 억	2709139	N	N	0	N	N
35	20231222	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-5	5	-0.17	51605040	17542	57.67	2945	2960	2930	3825	2065	2945	2940.69	10.44	0	-57	2968	2956	2938	2926	2908	2962	2932	130	880	500	2120	5	1	25947500	763	4.01	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.47	N	002920	500	129 억	2709139	N	N	0	N	N
36	20231222	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	0	3	0.00	50906095	17304	56.89	2945	2960	2930	3825	2065	2945	2940.77	10.44	0	-57	2968	2956	2938	2926	2908	2962	2932	130	880	500	2120	5	1	25947500	764	4.02	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.47	N	002920	500	129 억	2709139	N	N	0	N	N
37	20231222	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	5	2	0.17	30361540	10309	33.89	2945	2960	2930	3825	2065	2945	2945.26	10.44	0	-57	2968	2956	2938	2926	2908	2962	2932	130	880	500	2120	5	1	25947500	765	4.02	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.47	N	002920	500	129 억	2709139	N	N	0	N	N
38	20231222	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	5	2	0.17	26731520	9079	29.85	2945	2960	2930	3825	2065	2945	2943.66	10.44	0	-57	2968	2956	2938	2926	2908	2962	2932	130	880	500	2120	5	1	25947500	765	4.02	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.47	N	002920	500	129 억	2709139	N	N	0	N	N
39	20231222	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	10	2	0.34	25928315	8807	28.95	2945	2955	2930	3825	2065	2945	2943.07	10.44	0	-57	2968	2956	2938	2926	2908	2962	2932	130	880	500	2120	5	1	25947500	767	4.03	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.45	2605	20230103	13.44	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2605	13.44	20230103	0.47	N	002920	500	129 억	2709139	N	N	0	N	N
40	20231222	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	0	3	0.00	18304810	6220	20.45	2945	2945	2930	3825	2065	2945	2937.39	10.44	0	-33	2968	2956	2938	2926	2908	2962	2932	130	880	500	2120	5	1	25947500	764	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.47	N	002920	500	129 억	2709139	N	N	0	N	N
41	20231222	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	0	3	0.00	13561725	4605	15.14	2945	2945	2945	3825	2065	2945	2945.00	10.44	0	0	2968	2956	2938	2926	2908	2962	2932	130	880	500	2120	5	1	25947500	764	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.47	N	002920	500	129 억	2709139	N	N	0	N	N
42	20231221	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	0	3	0.00	89395595	30385	310.24	2940	2950	2920	3825	2065	2945	2939.43	10.44	0	-51	3011	2977	2946	2912	2881	2995	2930	130	880	500	2120	5	1	25947500	764	4.02	0.26	12	0.12	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.50	N	002920	500	129 억	2709136	N	N	0	N	N
43	20231221	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-10	5	-0.34	83314150	28317	289.13	2940	2950	2920	3825	2065	2945	2939.23	10.44	0	93	3011	2977	2946	2912	2881	2995	2930	130	880	500	2120	5	1	25947500	762	4.00	0.26	12	0.11	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.50	N	002920	500	129 억	2709136	N	N	0	N	N
44	20231221	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	0	3	0.00	82931310	28187	287.80	2940	2950	2920	3825	2065	2945	2939.18	10.44	0	76	3011	2977	2946	2912	2881	2995	2930	130	880	500	2120	5	1	25947500	764	4.02	0.26	12	0.11	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.50	N	002920	500	129 억	2709136	N	N	0	N	N
45	20231221	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-5	5	-0.17	79036760	26863	274.28	2940	2950	2920	3825	2065	2945	2938.93	10.44	0	76	3011	2977	2946	2912	2881	2995	2930	130	880	500	2120	5	1	25947500	763	4.01	0.26	12	0.10	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.50	N	002920	500	129 억	2709136	N	N	0	N	N
46	20231221	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	5	2	0.17	77240215	26253	268.05	2940	2950	2920	3825	2065	2945	2938.60	10.44	0	76	3011	2977	2946	2912	2881	2995	2930	130	880	500	2120	5	1	25947500	765	4.02	0.26	12	0.10	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.50	N	002920	500	129 억	2709136	N	N	0	N	N
47	20231221	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	5	2	0.17	67790005	23029	235.13	2940	2950	2920	3825	2065	2945	2941.41	10.44	0	76	3011	2977	2946	2912	2881	2995	2930	130	880	500	2120	5	1	25947500	765	4.02	0.26	12	0.09	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.50	N	002920	500	129 억	2709136	N	N	0	N	N
48	20231221	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	0	3	0.00	63308195	21506	219.58	2940	2950	2920	3825	2065	2945	2941.12	10.44	0	77	3011	2977	2946	2912	2881	2995	2930	130	880	500	2120	5	1	25947500	764	4.02	0.26	12	0.08	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.50	N	002920	500	129 억	2709136	N	N	0	N	N
49	20231221	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-5	5	-0.17	45513390	15456	157.81	2940	2940	2940	3825	2065	2945	2940.00	10.44	0	-10	3011	2977	2946	2912	2881	2995	2930	130	880	500	2120	5	1	25947500	763	4.01	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.50	N	002920	500	129 억	2709136	N	N	0	N	N
50	20231220	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	15	2	0.51	28806195	9794	24.46	2915	2980	2915	3805	2055	2930	2941.21	10.44	0	55	2966	2947	2931	2912	2896	2940	2905	130	875	500	2100	5	1	25947500	764	4.02	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.50	N	002920	500	129 억	2709182	N	N	0	N	N
51	20231220	150142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	15	2	0.51	28299685	9622	24.03	2915	2980	2915	3805	2055	2930	2941.14	10.44	0	23	2966	2947	2931	2912	2896	2940	2905	130	875	500	2100	5	1	25947500	764	4.02	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.50	N	002920	500	129 억	2709182	N	N	0	N	N
52	20231220	140143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	10	2	0.34	24824020	8439	21.07	2915	2980	2915	3805	2055	2930	2941.58	10.44	0	-1	2966	2947	2931	2912	2896	2940	2905	130	875	500	2100	5	1	25947500	763	4.01	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.50	N	002920	500	129 억	2709182	N	N	0	N	N
53	20231220	130144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	20	2	0.68	21765865	7398	18.47	2915	2980	2915	3805	2055	2930	2942.13	10.44	0	-39	2966	2947	2931	2912	2896	2940	2905	130	875	500	2100	5	1	25947500	765	4.02	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.50	N	002920	500	129 억	2709182	N	N	0	N	N
54	20231220	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	25	2	0.85	20037060	6811	17.01	2915	2980	2915	3805	2055	2930	2941.87	10.44	0	-53	2966	2947	2931	2912	2896	2940	2905	130	875	500	2100	5	1	25947500	767	4.03	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.45	2605	20230103	13.44	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2605	13.44	20230103	0.50	N	002920	500	129 억	2709182	N	N	0	N	N
55	20231220	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	0	3	0.00	6361615	2175	5.43	2915	2930	2915	3805	2055	2930	2924.88	10.44	0	-36	2966	2947	2931	2912	2896	2940	2905	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.50	N	002920	500	129 억	2709182	N	N	0	N	N
56	20231220	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	0	3	0.00	1729195	592	1.48	2915	2930	2915	3805	2055	2930	2920.94	10.44	0	-36	2966	2947	2931	2912	2896	2940	2905	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.50	N	002920	500	129 억	2709182	N	N	0	N	N
57	20231220	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-15	5	-0.51	90365	31	0.08	2915	2915	2915	3805	2055	2930	2915.00	10.44	0	-31	2966	2947	2931	2912	2896	2940	2905	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.50	N	002920	500	129 억	2709182	N	N	0	N	N
58	20231219	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-25	5	-0.85	117300480	40048	426.09	2950	2950	2915	3840	2070	2955	2927.99	10.44	0	-534	2975	2965	2950	2940	2925	2970	2945	130	885	500	2120	5	1	25947500	760	4.00	0.26	12	0.15	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.49	N	002920	500	129 억	2709751	N	N	0	N	N
59	20231219	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-25	5	-0.85	56223525	19202	204.30	2950	2950	2915	3840	2070	2955	2928.00	10.44	0	-536	2975	2965	2950	2940	2925	2970	2945	130	885	500	2120	5	1	25947500	760	4.00	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.49	N	002920	500	129 억	2709751	N	N	0	N	N
60	20231219	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-35	5	-1.18	49260480	16818	178.93	2950	2950	2915	3840	2070	2955	2929.03	10.44	0	840	2975	2965	2950	2940	2925	2970	2945	130	885	500	2120	5	1	25947500	758	3.98	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.49	N	002920	500	129 억	2709751	N	N	0	N	N
61	20231219	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-35	5	-1.18	45408490	15498	164.89	2950	2950	2920	3840	2070	2955	2929.96	10.44	0	842	2975	2965	2950	2940	2925	2970	2945	130	885	500	2120	5	1	25947500	758	3.98	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.49	N	002920	500	129 억	2709751	N	N	0	N	N
62	20231219	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-25	5	-0.85	38576155	13161	140.03	2950	2950	2920	3840	2070	2955	2931.10	10.44	0	943	2975	2965	2950	2940	2925	2970	2945	130	885	500	2120	5	1	25947500	760	4.00	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.49	N	002920	500	129 억	2709751	N	N	0	N	N
63	20231219	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-15	5	-0.51	38411880	13105	139.43	2950	2950	2920	3840	2070	2955	2931.09	10.44	0	926	2975	2965	2950	2940	2925	2970	2945	130	885	500	2120	5	1	25947500	763	4.01	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.49	N	002920	500	129 억	2709751	N	N	0	N	N
64	20231219	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-10	5	-0.34	4699265	1594	16.96	2950	2950	2935	3840	2070	2955	2948.10	10.44	0	-409	2975	2965	2950	2940	2925	2970	2945	130	885	500	2120	5	1	25947500	764	4.02	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.49	N	002920	500	129 억	2709751	N	N	0	N	N
65	20231219	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-10	5	-0.34	138540	47	0.50	2950	2950	2945	3840	2070	2955	2947.66	10.44	0	-22	2975	2965	2950	2940	2925	2970	2945	130	885	500	2120	5	1	25947500	764	4.02	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.49	N	002920	500	129 억	2709751	N	N	0	N	N
66	20231218	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	10	2	0.34	27698780	9399	32.99	2940	2960	2935	3825	2065	2945	2946.99	10.45	0	-623	2965	2955	2945	2935	2925	2955	2935	130	880	500	2120	5	1	25947500	767	4.03	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.45	2605	20230103	13.44	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2605	13.44	20230103	0.54	N	002920	500	129 억	2710379	N	N	0	N	N
67	20231218	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	5	2	0.17	25945255	8805	30.90	2940	2960	2935	3825	2065	2945	2946.65	10.45	0	-635	2965	2955	2945	2935	2925	2955	2935	130	880	500	2120	5	1	25947500	765	4.02	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2710379	N	N	0	N	N
68	20231218	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	0	3	0.00	17880520	6069	21.30	2940	2960	2940	3825	2065	2945	2946.21	10.45	0	-524	2965	2955	2945	2935	2925	2955	2935	130	880	500	2120	5	1	25947500	764	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.54	N	002920	500	129 억	2710379	N	N	0	N	N
69	20231218	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	0	3	0.00	16103975	5465	19.18	2940	2960	2940	3825	2065	2945	2946.75	10.45	0	-523	2965	2955	2945	2935	2925	2955	2935	130	880	500	2120	5	1	25947500	764	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.54	N	002920	500	129 억	2710379	N	N	0	N	N
70	20231218	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	5	2	0.17	14393325	4884	17.14	2940	2960	2940	3825	2065	2945	2947.04	10.45	0	-523	2965	2955	2945	2935	2925	2955	2935	130	880	500	2120	5	1	25947500	765	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2710379	N	N	0	N	N
71	20231218	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	10	2	0.34	9916475	3366	11.81	2940	2960	2940	3825	2065	2945	2946.07	10.45	0	-425	2965	2955	2945	2935	2925	2955	2935	130	880	500	2120	5	1	25947500	767	4.03	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.45	2605	20230103	13.44	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2605	13.44	20230103	0.54	N	002920	500	129 억	2710379	N	N	0	N	N
72	20231218	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	5	2	0.17	6333125	2150	7.55	2940	2960	2940	3825	2065	2945	2945.64	10.45	0	-328	2965	2955	2945	2935	2925	2955	2935	130	880	500	2120	5	1	25947500	765	4.02	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2710379	N	N	0	N	N
73	20231218	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	10	2	0.34	58935	20	0.07	2940	2960	2940	3825	2065	2945	2946.75	10.45	0	-17	2965	2955	2945	2935	2925	2955	2935	130	880	500	2120	5	1	25947500	767	4.03	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.45	2605	20230103	13.44	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2605	13.44	20230103	0.54	N	002920	500	129 억	2710379	N	N	0	N	N
74	20231215	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	5	2	0.17	83924700	28493	143.10	2945	2955	2935	3820	2060	2940	2945.45	10.45	0	-389	2970	2955	2940	2925	2910	2962	2932	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.11	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.54	N	002920	500	129 억	2710819	N	N	0	N	N
75	20231215	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	10	2	0.34	59219195	20117	101.03	2945	2955	2935	3820	2060	2940	2943.74	10.45	0	-323	2970	2955	2940	2925	2910	2962	2932	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.08	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2710819	N	N	0	N	N
76	20231215	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	10	2	0.34	50913325	17293	86.85	2945	2955	2935	3820	2060	2940	2944.16	10.45	0	-110	2970	2955	2940	2925	2910	2962	2932	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2710819	N	N	0	N	N
77	20231215	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	5	2	0.17	43061580	14626	73.46	2945	2955	2935	3820	2060	2940	2944.18	10.45	0	-103	2970	2955	2940	2925	2910	2962	2932	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.54	N	002920	500	129 억	2710819	N	N	0	N	N
78	20231215	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	15	2	0.51	26110390	8863	44.51	2945	2955	2935	3820	2060	2940	2946.01	10.45	0	-103	2970	2955	2940	2925	2910	2962	2932	130	880	500	2110	5	1	25947500	767	4.03	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.45	2605	20230103	13.44	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2605	13.44	20230103	0.54	N	002920	500	129 억	2710819	N	N	0	N	N
79	20231215	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	10	2	0.34	16911665	5746	28.86	2945	2955	2935	3820	2060	2940	2943.21	10.45	0	-52	2970	2955	2940	2925	2910	2962	2932	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2710819	N	N	0	N	N
80	20231215	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	5	2	0.17	5654135	1924	9.66	2945	2945	2935	3820	2060	2940	2938.73	10.45	0	-33	2970	2955	2940	2925	2910	2962	2932	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.54	N	002920	500	129 억	2710819	N	N	0	N	N
81	20231215	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	0	3	0.00	671385	228	1.15	2945	2945	2940	3820	2060	2940	2944.91	10.45	0	-12	2970	2955	2940	2925	2910	2962	2932	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.54	N	002920	500	129 억	2710819	N	N	0	N	N
82	20231214	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	57873195	19698	174.95	2935	2955	2925	3815	2055	2935	2938.02	10.45	0	-206	2965	2950	2935	2920	2905	2942	2912	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.08	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.54	N	002920	500	129 억	2711092	N	N	0	N	N
83	20231214	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-5	5	-0.17	54863220	18673	165.85	2935	2955	2925	3815	2055	2935	2938.10	10.45	0	-201	2965	2950	2935	2920	2905	2942	2912	130	880	500	2110	5	1	25947500	760	4.00	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.54	N	002920	500	129 억	2711092	N	N	0	N	N
84	20231214	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	30551655	10384	92.23	2935	2955	2935	3815	2055	2935	2942.19	10.45	0	-119	2965	2950	2935	2920	2905	2942	2912	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.54	N	002920	500	129 억	2711092	N	N	0	N	N
85	20231214	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	15	2	0.51	20448405	6946	61.69	2935	2955	2935	3815	2055	2935	2943.91	10.45	0	39	2965	2950	2935	2920	2905	2942	2912	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2711092	N	N	0	N	N
86	20231214	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	15	2	0.51	15995340	5433	48.25	2935	2950	2935	3815	2055	2935	2944.11	10.45	0	26	2965	2950	2935	2920	2905	2942	2912	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2711092	N	N	0	N	N
87	20231214	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	15	2	0.51	11604900	3942	35.01	2935	2950	2935	3815	2055	2935	2943.91	10.45	0	26	2965	2950	2935	2920	2905	2942	2912	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2711092	N	N	0	N	N
88	20231214	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	15	2	0.51	8923395	3032	26.93	2935	2950	2935	3815	2055	2935	2943.07	10.45	0	27	2965	2950	2935	2920	2905	2942	2912	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2711092	N	N	0	N	N
89	20231214	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	2820625	961	8.54	2935	2940	2935	3815	2055	2935	2935.09	10.45	0	32	2965	2950	2935	2920	2905	2942	2912	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.54	N	002920	500	129 억	2711092	N	N	0	N	N
90	20231213	160135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	33032430	11256	181.37	2950	2950	2920	3835	2065	2950	2934.08	10.45	0	-808	2973	2961	2938	2926	2903	2967	2932	130	885	500	2120	5	1	25947500	762	4.00	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.54	N	002920	500	129 억	2711468	N	N	0	N	N
91	20231213	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-20	5	-0.68	10827435	3690	59.46	2950	2950	2920	3835	2065	2950	2934.26	10.45	0	-483	2973	2961	2938	2926	2903	2967	2932	130	885	500	2120	5	1	25947500	760	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.54	N	002920	500	129 억	2711468	N	N	0	N	N
92	20231213	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-25	5	-0.85	10407845	3547	57.15	2950	2950	2920	3835	2065	2950	2934.27	10.45	0	-357	2973	2961	2938	2926	2903	2967	2932	130	885	500	2120	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.54	N	002920	500	129 억	2711468	N	N	0	N	N
93	20231213	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-25	5	-0.85	9346070	3184	51.31	2950	2950	2920	3835	2065	2950	2935.32	10.45	0	-400	2973	2961	2938	2926	2903	2967	2932	130	885	500	2120	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.54	N	002920	500	129 억	2711468	N	N	0	N	N
94	20231213	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-25	5	-0.85	9346070	3184	51.31	2950	2950	2920	3835	2065	2950	2935.32	10.45	0	-400	2973	2961	2938	2926	2903	2967	2932	130	885	500	2120	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.54	N	002920	500	129 억	2711468	N	N	0	N	N
95	20231213	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	8807065	3000	48.34	2950	2950	2920	3835	2065	2950	2935.69	10.45	0	-397	2973	2961	2938	2926	2903	2967	2932	130	885	500	2120	5	1	25947500	762	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.54	N	002920	500	129 억	2711468	N	N	0	N	N
96	20231213	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	4285540	1455	23.45	2950	2950	2935	3835	2065	2950	2945.39	10.45	0	-34	2973	2961	2938	2926	2903	2967	2932	130	885	500	2120	5	1	25947500	762	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.54	N	002920	500	129 억	2711468	N	N	0	N	N
97	20231213	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	0	3	0.00	32450	11	0.18	2950	2950	2950	3835	2065	2950	2950.00	10.45	0	0	2973	2961	2938	2926	2903	2967	2932	130	885	500	2120	5	1	25947500	765	4.02	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.54	N	002920	500	129 억	2711468	N	N	0	N	N
98	20231212	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	15	2	0.51	17953530	6105	27.81	2915	2950	2915	3815	2055	2935	2940.79	10.45	0	205	2968	2951	2928	2911	2888	2940	2900	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.61	2605	20230103	13.24	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2605	13.24	20230103	0.57	N	002920	500	129 억	2711263	N	N	0	N	N
99	20231212	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	10	2	0.34	15697230	5339	24.32	2915	2950	2915	3815	2055	2935	2940.11	10.45	0	159	2968	2951	2928	2911	2888	2940	2900	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.57	N	002920	500	129 억	2711263	N	N	0	N	N
100	20231212	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	10	2	0.34	11337620	3859	17.58	2915	2945	2915	3815	2055	2935	2937.97	10.45	0	101	2968	2951	2928	2911	2888	2940	2900	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.57	N	002920	500	129 억	2711263	N	N	0	N	N
101	20231212	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	10	2	0.34	6800515	2318	10.56	2915	2945	2915	3815	2055	2935	2933.79	10.45	0	89	2968	2951	2928	2911	2888	2940	2900	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.76	2605	20230103	13.05	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2605	13.05	20230103	0.57	N	002920	500	129 억	2711263	N	N	0	N	N
102	20231212	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	6059125	2066	9.41	2915	2945	2915	3815	2055	2935	2932.78	10.45	0	65	2968	2951	2928	2911	2888	2940	2900	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.57	N	002920	500	129 억	2711263	N	N	0	N	N
103	20231212	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	3270395	1118	5.09	2915	2940	2915	3815	2055	2935	2925.22	10.45	0	65	2968	2951	2928	2911	2888	2940	2900	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.57	N	002920	500	129 억	2711263	N	N	0	N	N
104	20231212	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	0	3	0.00	2317075	793	3.61	2915	2935	2915	3815	2055	2935	2921.91	10.45	0	59	2968	2951	2928	2911	2888	2940	2900	130	880	500	2110	5	1	25947500	762	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.57	N	002920	500	129 억	2711263	N	N	0	N	N
105	20231212	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-20	5	-0.68	498465	171	0.78	2915	2915	2915	3815	2055	2935	2915.00	10.45	0	0	2968	2951	2928	2911	2888	2940	2900	130	880	500	2110	5	1	25947500	756	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.57	N	002920	500	129 억	2711263	N	N	0	N	N
106	20231211	160135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	5	2	0.17	64104560	21955	52.44	2940	2945	2905	3805	2055	2930	2919.82	10.45	-110	534	2976	2952	2921	2897	2866	2965	2910	130	875	500	2100	5	1	25947500	762	4.00	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.57	N	002920	500	129 억	2710619	N	N	0	N	N
107	20231211	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	63925540	21894	52.30	2940	2945	2905	3805	2055	2930	2919.77	10.45	-110	535	2976	2952	2921	2897	2866	2965	2910	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.57	N	002920	500	129 억	2710619	N	N	0	N	N
108	20231211	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	62138480	21284	50.84	2940	2945	2905	3805	2055	2930	2919.49	10.45	-110	535	2976	2952	2921	2897	2866	2965	2910	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.57	N	002920	500	129 억	2710619	N	N	0	N	N
109	20231211	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	0	3	0.00	57874680	19827	47.36	2940	2945	2905	3805	2055	2930	2918.98	10.45	-110	527	2976	2952	2921	2897	2866	2965	2910	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.57	N	002920	500	129 억	2710619	N	N	0	N	N
110	20231211	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-25	5	-0.85	48071710	16461	39.32	2940	2945	2905	3805	2055	2930	2920.34	10.45	-110	522	2976	2952	2921	2897	2866	2965	2910	130	875	500	2100	5	1	25947500	754	3.96	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.97	2605	20230103	11.52	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2605	11.52	20230103	0.57	N	002920	500	129 억	2710619	N	N	0	N	N
111	20231211	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	40740140	13949	33.32	2940	2945	2905	3805	2055	2930	2920.65	10.45	-110	316	2976	2952	2921	2897	2866	2965	2910	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.57	N	002920	500	129 억	2710619	N	N	0	N	N
112	20231211	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	5	2	0.17	16747450	5715	13.65	2940	2945	2915	3805	2055	2930	2930.44	10.45	-110	3	2976	2952	2921	2897	2866	2965	2910	130	875	500	2100	5	1	25947500	762	4.00	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.57	N	002920	500	129 억	2710619	N	N	0	N	N
113	20231211	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	10	2	0.34	261660	89	0.21	2940	2940	2940	3805	2055	2930	2940.00	10.45	-110	0	2976	2952	2921	2897	2866	2965	2910	130	875	500	2100	5	1	25947500	763	4.01	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.91	2605	20230103	12.86	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2605	12.86	20230103	0.57	N	002920	500	129 억	2710619	N	N	0	N	N
114	20231208	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	10	2	0.34	122239955	41859	143.55	2920	2945	2890	3795	2045	2920	2910.35	10.45	0	293	2973	2946	2913	2886	2853	2960	2900	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.16	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.58	N	002920	500	129 억	2710619	N	N	3	N	N
115	20231208	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	5	2	0.17	57377180	19719	67.62	2920	2945	2890	3795	2045	2920	2909.74	10.45	0	293	2973	2946	2913	2886	2853	2960	2900	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.58	N	002920	500	129 억	2710619	N	N	3	N	N
116	20231208	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	38149025	13116	44.98	2920	2945	2890	3795	2045	2920	2908.59	10.45	0	154	2973	2946	2913	2886	2853	2960	2900	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.58	N	002920	500	129 억	2710619	N	N	3	N	N
117	20231208	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-5	5	-0.17	36210400	12451	42.70	2920	2945	2890	3795	2045	2920	2908.23	10.45	0	102	2973	2946	2913	2886	2853	2960	2900	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.58	N	002920	500	129 억	2710619	N	N	3	N	N
118	20231208	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	36102545	12414	42.57	2920	2945	2890	3795	2045	2920	2908.21	10.45	0	102	2973	2946	2913	2886	2853	2960	2900	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.58	N	002920	500	129 억	2710619	N	N	3	N	N
119	20231208	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-10	5	-0.34	31009875	10666	36.58	2920	2945	2890	3795	2045	2920	2907.36	10.45	0	45	2973	2946	2913	2886	2853	2960	2900	130	875	500	2100	5	1	25947500	755	3.97	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.58	N	002920	500	129 억	2710619	N	N	3	N	N
120	20231208	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	5	2	0.17	5718495	1960	6.72	2920	2945	2905	3795	2045	2920	2917.60	10.45	0	32	2973	2946	2913	2886	2853	2960	2900	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.58	N	002920	500	129 억	2710619	N	N	3	N	N
121	20231208	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	11680	4	0.01	2920	2920	2920	3795	2045	2920	2920.00	10.45	0	0	2973	2946	2913	2886	2853	2960	2900	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.58	N	002920	500	129 억	2710619	N	N	3	N	N
122	20231207	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	84792540	29160	274.42	2905	2940	2880	3795	2045	2920	2907.84	10.45	0	-576	2946	2932	2916	2902	2886	2925	2895	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.11	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.63	N	002920	500	129 억	2711191	N	N	3	N	N
123	20231207	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	5	2	0.17	59478525	20465	192.59	2905	2940	2880	3795	2045	2920	2906.35	10.45	0	-576	2946	2932	2916	2902	2886	2925	2895	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.63	N	002920	500	129 억	2711191	N	N	16	N	N
124	20231207	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-5	5	-0.17	53920560	18562	174.68	2905	2940	2880	3795	2045	2920	2904.89	10.45	0	-576	2946	2932	2916	2902	2886	2925	2895	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.63	N	002920	500	129 억	2711191	N	N	16	N	N
125	20231207	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-5	5	-0.17	52818010	18184	171.13	2905	2940	2880	3795	2045	2920	2904.64	10.45	0	-576	2946	2932	2916	2902	2886	2925	2895	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.63	N	002920	500	129 억	2711191	N	N	16	N	N
126	20231207	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-10	5	-0.34	45161355	15551	146.35	2905	2940	2880	3795	2045	2920	2904.08	10.45	0	-599	2946	2932	2916	2902	2886	2925	2895	130	875	500	2100	5	1	25947500	755	3.97	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.63	N	002920	500	129 억	2711191	N	N	16	N	N
127	20231207	110130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	26541245	9120	85.83	2905	2940	2900	3795	2045	2920	2910.22	10.45	0	-599	2946	2932	2916	2902	2886	2925	2895	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.63	N	002920	500	129 억	2711191	N	N	16	N	N
128	20231207	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	10	2	0.34	12382930	4258	40.07	2905	2940	2900	3795	2045	2920	2908.16	10.45	0	-350	2946	2932	2916	2902	2886	2925	2895	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.63	N	002920	500	129 억	2711191	N	N	16	N	N
129	20231207	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-15	5	-0.51	287595	99	0.93	2905	2905	2905	3795	2045	2920	2905.00	10.45	0	-4	2946	2932	2916	2902	2886	2925	2895	130	875	500	2100	5	1	25947500	754	3.96	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.97	2605	20230103	11.52	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2605	11.52	20230103	0.63	N	002920	500	129 억	2711191	N	N	16	N	N
130	20231206	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-10	5	-0.34	30022900	10315	32.76	2930	2930	2900	3805	2055	2930	2910.61	10.45	0	-597	2963	2946	2928	2911	2893	2955	2920	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.63	N	002920	500	129 억	2711788	N	N	16	N	N
131	20231206	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-10	5	-0.34	25791955	8865	28.16	2930	2930	2900	3805	2055	2930	2909.41	10.45	0	-329	2963	2946	2928	2911	2893	2955	2920	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.63	N	002920	500	129 억	2711788	N	N	3	N	N
132	20231206	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	11870195	4068	12.92	2930	2930	2905	3805	2055	2930	2917.94	10.45	0	-295	2963	2946	2928	2911	2893	2955	2920	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.63	N	002920	500	129 억	2711788	N	N	3	N	N
133	20231206	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	9875140	3383	10.75	2930	2930	2905	3805	2055	2930	2919.05	10.45	0	-295	2963	2946	2928	2911	2893	2955	2920	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.63	N	002920	500	129 억	2711788	N	N	3	N	N
134	20231206	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	0	3	0.00	7039160	2411	7.66	2930	2930	2905	3805	2055	2930	2919.60	10.45	0	-295	2963	2946	2928	2911	2893	2955	2920	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.63	N	002920	500	129 억	2711788	N	N	3	N	N
135	20231206	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	6585765	2256	7.17	2930	2930	2905	3805	2055	2930	2919.22	10.45	0	-294	2963	2946	2928	2911	2893	2955	2920	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.63	N	002920	500	129 억	2711788	N	N	3	N	N
136	20231206	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	4351900	1488	4.73	2930	2930	2910	3805	2055	2930	2924.66	10.45	0	-279	2963	2946	2928	2911	2893	2955	2920	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.63	N	002920	500	129 억	2711788	N	N	3	N	N
137	20231206	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	0	3	0.00	14650	5	0.02	2930	2930	2930	3805	2055	2930	2930.00	10.45	0	0	2963	2946	2928	2911	2893	2955	2920	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.63	N	002920	500	129 억	2711788	N	N	3	N	N
138	20231205	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	5	2	0.17	92055285	31471	404.46	2920	2945	2910	3800	2050	2925	2925.08	10.46	0	-1243	2955	2940	2920	2905	2885	2930	2895	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.12	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2713031	N	N	3	N	N
139	20231205	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-10	5	-0.34	83655220	28593	367.47	2920	2945	2910	3800	2050	2925	2925.72	10.46	0	-832	2955	2940	2920	2905	2885	2930	2895	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.11	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.65	N	002920	500	129 억	2713031	N	N	3	N	N
140	20231205	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	5	2	0.17	77676090	26542	341.11	2920	2945	2910	3800	2050	2925	2926.53	10.46	0	-806	2955	2940	2920	2905	2885	2930	2895	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2713031	N	N	3	N	N
141	20231205	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-10	5	-0.34	73506380	25111	322.72	2920	2945	2910	3800	2050	2925	2927.26	10.46	0	-810	2955	2940	2920	2905	2885	2930	2895	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.65	N	002920	500	129 억	2713031	N	N	3	N	N
142	20231205	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	5	2	0.17	70276875	24005	308.51	2920	2945	2910	3800	2050	2925	2927.59	10.46	0	-809	2955	2940	2920	2905	2885	2930	2895	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.09	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2713031	N	N	3	N	N
143	20231205	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	0	3	0.00	61270000	20931	269.00	2920	2940	2910	3800	2050	2925	2927.24	10.46	0	-809	2955	2940	2920	2905	2885	2930	2895	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.65	N	002920	500	129 억	2713031	N	N	3	N	N
144	20231205	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	10	2	0.34	8636100	2956	37.99	2920	2935	2910	3800	2050	2925	2921.55	10.46	0	-447	2955	2940	2920	2905	2885	2930	2895	130	875	500	2100	5	1	25947500	762	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.65	N	002920	500	129 억	2713031	N	N	3	N	N
145	20231205	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-5	5	-0.17	2920	1	0.01	2920	2920	2920	3800	2050	2925	2920.00	10.46	0	0	2955	2940	2920	2905	2885	2930	2895	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.65	N	002920	500	129 억	2713031	N	N	3	N	N
146	20231204	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	22711785	7781	35.21	2930	2935	2900	3805	2055	2930	2918.87	10.46	0	-545	2963	2946	2923	2906	2883	2955	2915	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.65	N	002920	500	129 억	2713402	N	N	3	N	N
147	20231204	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	0	3	0.00	21302055	7299	33.03	2930	2935	2900	3805	2055	2930	2918.49	10.46	0	-519	2963	2946	2923	2906	2883	2955	2915	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2713402	N	N	0	N	N
148	20231204	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	5	2	0.17	21199660	7264	32.87	2930	2935	2900	3805	2055	2930	2918.46	10.46	0	-519	2963	2946	2923	2906	2883	2955	2915	130	875	500	2100	5	1	25947500	762	4.00	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.65	N	002920	500	129 억	2713402	N	N	0	N	N
149	20231204	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	0	3	0.00	20159460	6909	31.27	2930	2935	2900	3805	2055	2930	2917.85	10.46	0	-509	2963	2946	2923	2906	2883	2955	2915	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2713402	N	N	0	N	N
150	20231204	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	16998020	5830	26.38	2930	2930	2900	3805	2055	2930	2915.61	10.46	0	-278	2963	2946	2923	2906	2883	2955	2915	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.65	N	002920	500	129 억	2713402	N	N	0	N	N
151	20231204	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-5	5	-0.17	8389965	2877	13.02	2930	2930	2900	3805	2055	2930	2916.22	10.46	0	-226	2963	2946	2923	2906	2883	2955	2915	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.65	N	002920	500	129 억	2713402	N	N	0	N	N
152	20231204	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-10	5	-0.34	2405060	823	3.72	2930	2930	2900	3805	2055	2930	2922.31	10.46	0	-53	2963	2946	2923	2906	2883	2955	2915	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.65	N	002920	500	129 억	2713402	N	N	0	N	N
153	20231204	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	0	3	0.00	105480	36	0.16	2930	2930	2930	3805	2055	2930	2930.00	10.46	0	0	2963	2946	2923	2906	2883	2955	2915	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2713402	N	N	0	N	N
154	20231201	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	5	2	0.17	64694355	22097	102.56	2925	2940	2900	3800	2050	2925	2927.74	10.46	0	-545	2955	2940	2910	2895	2865	2947	2902	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.09	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.67	N	002920	500	129 억	2713947	N	N	0	N	N
155	20231201	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	5	2	0.17	62877750	21477	99.68	2925	2940	2900	3800	2050	2925	2927.68	10.46	0	-545	2955	2940	2910	2895	2865	2947	2902	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.67	N	002920	500	129 억	2713947	N	N	0	N	N
156	20231201	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	0	3	0.00	59026640	20163	93.59	2925	2940	2900	3800	2050	2925	2927.47	10.46	0	-545	2955	2940	2910	2895	2865	2947	2902	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.67	N	002920	500	129 억	2713947	N	N	0	N	N
157	20231201	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	5	2	0.17	48153535	16451	76.36	2925	2940	2900	3800	2050	2925	2927.09	10.46	0	-445	2955	2940	2910	2895	2865	2947	2902	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.67	N	002920	500	129 억	2713947	N	N	0	N	N
158	20231201	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-5	5	-0.17	23096445	7889	36.62	2925	2935	2900	3800	2050	2925	2927.68	10.46	0	-522	2955	2940	2910	2895	2865	2947	2902	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.67	N	002920	500	129 억	2713947	N	N	0	N	N
159	20231201	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	10	2	0.34	19694835	6728	31.23	2925	2935	2900	3800	2050	2925	2927.29	10.46	0	-191	2955	2940	2910	2895	2865	2947	2902	130	875	500	2100	5	1	25947500	762	4.00	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.06	2605	20230103	12.67	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2605	12.67	20230103	0.67	N	002920	500	129 억	2713947	N	N	0	N	N
160	20231201	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	5	2	0.17	9318940	3188	14.80	2925	2930	2900	3800	2050	2925	2923.13	10.46	0	4	2955	2940	2910	2895	2865	2947	2902	130	875	500	2100	5	1	25947500	760	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.67	N	002920	500	129 억	2713947	N	N	0	N	N
161	20231201	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	0	3	0.00	3103425	1061	4.92	2925	2925	2925	3800	2050	2925	2925.00	10.46	0	0	2955	2940	2910	2895	2865	2947	2902	130	875	500	2100	5	1	25947500	759	3.99	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.67	N	002920	500	129 억	2713947	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History